Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

3.475 +0.295 (+9.28%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.600 3.620 3.445 3.480 78,574 +0.03(+0.87%)
Feb 28, 2024 3.360 3.580 3.190 3.450 172,416 +0.07(+2.07%)
Feb 27, 2024 3.400 3.460 3.310 3.380 173,255 +0.06(+1.81%)
Feb 26, 2024 3.130 3.360 3.130 3.320 65,167 +0.19(+6.07%)
Feb 23, 2024 3.105 3.200 3.070 3.130 35,214 -0.03(-0.95%)
Feb 22, 2024 3.050 3.190 3.050 3.160 58,037 +0.14(+4.64%)
Feb 21, 2024 3.110 3.110 2.900 3.020 54,894 -0.09(-2.89%)
Feb 20, 2024 3.020 3.150 2.970 3.110 67,536 +0.08(+2.64%)
Feb 16, 2024 3.240 3.300 2.910 3.030 72,114 -0.22(-6.77%)
Feb 15, 2024 3.110 3.380 3.110 3.250 48,153 +0.15(+5.01%)
Feb 14, 2024 3.040 3.160 2.910 3.095 37,553 +0.15(+4.92%)
Feb 13, 2024 3.370 3.454 2.860 2.950 80,291 -0.41(-12.20%)
Feb 12, 2024 3.070 3.500 3.000 3.360 405,357 +0.25(+8.04%)
Feb 09, 2024 2.950 3.150 2.901 3.110 157,643 +0.27(+9.51%)
Feb 08, 2024 2.880 2.924 2.810 2.840 47,518 -0.01(-0.35%)
Feb 07, 2024 3.000 3.100 2.800 2.850 62,598 -0.09(-3.06%)
Feb 06, 2024 2.780 3.000 2.760 2.940 89,159 +0.19(+6.91%)
Feb 05, 2024 2.620 2.865 2.530 2.750 138,757 +0.07(+2.61%)
Feb 02, 2024 2.690 2.790 2.620 2.680 42,078 -0.01(-0.37%)
Feb 01, 2024 2.760 2.780 2.630 2.690 66,013 -0.03(-1.10%)
Jan 31, 2024 2.875 2.921 2.670 2.720 66,704 -0.13(-4.56%)
Jan 30, 2024 3.000 3.000 2.760 2.850 84,816 -0.18(-5.94%)
Jan 29, 2024 2.990 3.080 2.830 3.030 109,477 +0.05(+1.68%)
Jan 26, 2024 3.080 3.119 2.805 2.980 39,585 -0.06(-1.97%)
Jan 25, 2024 3.190 3.190 2.980 3.040 37,366 -0.11(-3.49%)
Jan 24, 2024 3.050 3.170 3.020 3.150 118,115 +0.10(+3.28%)
Jan 23, 2024 3.020 3.150 2.939 3.050 46,710 +0.01(+0.33%)
Jan 22, 2024 2.860 3.070 2.770 3.040 90,755 +0.18(+6.29%)
Jan 19, 2024 3.080 3.156 2.670 2.860 79,907 -0.08(-2.72%)
Jan 18, 2024 3.060 3.280 2.840 2.940 72,900 -0.06(-2.00%)
Jan 17, 2024 3.140 3.180 2.980 3.000 51,435 -0.17(-5.36%)
Jan 16, 2024 3.280 3.370 3.120 3.170 52,477 -0.11(-3.35%)
Jan 12, 2024 3.410 3.564 3.265 3.280 57,041 -0.04(-1.20%)
Jan 11, 2024 3.410 3.519 3.290 3.320 42,024 -0.07(-2.06%)
Jan 10, 2024 3.580 3.660 3.310 3.390 62,661 -0.15(-4.24%)
Jan 09, 2024 3.640 3.680 3.465 3.540 78,504 -0.09(-2.48%)
Jan 08, 2024 3.340 3.670 3.230 3.630 139,270 +0.32(+9.67%)
Jan 05, 2024 3.280 3.477 3.240 3.310 47,421 +0.01(+0.30%)
Jan 04, 2024 3.480 3.480 3.160 3.300 1,114,377 -0.08(-2.51%)
Jan 03, 2024 3.440 3.520 3.350 3.385 51,259 -0.09(-2.45%)
Jan 02, 2024 3.400 3.650 3.350 3.470 157,412 +0.09(+2.66%)
Dec 29, 2023 3.680 3.700 3.350 3.380 73,407 -0.31(-8.40%)
Dec 28, 2023 3.660 3.765 3.611 3.690 72,954 +0.06(+1.65%)
Dec 27, 2023 3.650 3.715 3.600 3.630 176,635 -0.02(-0.55%)
Dec 26, 2023 3.650 3.755 3.533 3.650 100,552 -0.05(-1.35%)
Dec 22, 2023 3.540 3.880 3.490 3.700 122,065 +0.12(+3.35%)
Dec 21, 2023 3.670 3.750 3.471 3.580 379,844 -0.08(-2.19%)
Dec 20, 2023 3.630 3.700 3.560 3.660 169,706 +0.03(+0.83%)
Dec 19, 2023 3.530 3.665 3.510 3.630 136,900 +0.04(+1.11%)
Dec 18, 2023 3.600 3.650 3.520 3.590 74,794 -0.01(-0.28%)
Dec 15, 2023 3.700 3.700 3.556 3.600 99,503 -0.04(-1.10%)
Dec 14, 2023 3.670 3.730 3.539 3.640 70,163 -0.02(-0.55%)
Dec 13, 2023 3.520 3.700 3.470 3.660 110,456 +0.14(+3.98%)
Dec 12, 2023 3.540 3.570 3.421 3.520 29,406 -0.02(-0.56%)
Dec 11, 2023 3.510 3.560 3.390 3.540 66,085 +0.01(+0.28%)
Dec 08, 2023 3.420 3.600 3.370 3.530 76,012 +0.08(+2.32%)
Dec 07, 2023 3.310 3.455 3.159 3.450 93,132 +0.12(+3.60%)
Dec 06, 2023 3.390 3.419 3.230 3.330 44,495 -0.05(-1.48%)
Dec 05, 2023 3.320 3.450 3.200 3.380 72,422 +0.05(+1.50%)
Dec 04, 2023 3.190 3.390 3.180 3.330 81,864 +0.13(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.