NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.67
+0.0200 (+0.430%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $5.74 | Wednesday, 17th Apr 2024 VTGN stock ended at $4.67. This is 0.430% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.00% from a day low at $4.66 to a day high of $4.80. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $4.71 | $4.80 | $4.66 | $4.67 | 114 021 |
| 2024-04-16 | $4.64 | $4.81 | $4.40 | $4.65 | 179 884 |
| 2024-04-15 | $4.95 | $4.95 | $4.62 | $4.75 | 274 414 |
| 2024-04-12 | $5.24 | $5.36 | $4.84 | $4.89 | 321 688 |
| 2024-04-11 | $5.12 | $5.41 | $5.07 | $5.31 | 226 172 |
| 2024-04-10 | $5.11 | $5.23 | $5.05 | $5.10 | 168 141 |
| 2024-04-09 | $5.20 | $5.39 | $5.18 | $5.37 | 173 194 |
| 2024-04-08 | $5.08 | $5.24 | $5.00 | $5.17 | 115 426 |
| 2024-04-05 | $5.25 | $5.25 | $4.97 | $5.04 | 258 883 |
| 2024-04-04 | $5.40 | $5.73 | $5.26 | $5.29 | 447 717 |
| 2024-04-03 | $5.30 | $5.53 | $5.27 | $5.38 | 186 485 |
| 2024-04-02 | $5.22 | $5.49 | $5.07 | $5.40 | 304 151 |
| 2024-04-01 | $5.40 | $5.74 | $5.08 | $5.40 | 937 656 |
| 2024-03-28 | $4.59 | $5.67 | $4.59 | $5.28 | 1 233 119 |
| 2024-03-27 | $4.43 | $4.65 | $4.31 | $4.57 | 245 859 |
| 2024-03-26 | $4.30 | $4.42 | $4.20 | $4.35 | 173 221 |
| 2024-03-25 | $4.20 | $4.42 | $4.15 | $4.28 | 224 281 |
| 2024-03-22 | $4.24 | $4.24 | $4.12 | $4.17 | 132 011 |
| 2024-03-21 | $4.20 | $4.29 | $4.16 | $4.22 | 150 474 |
| 2024-03-20 | $4.41 | $4.41 | $3.98 | $4.17 | 248 700 |
| 2024-03-19 | $4.06 | $4.25 | $4.02 | $4.15 | 202 940 |
| 2024-03-18 | $4.11 | $4.28 | $4.06 | $4.06 | 246 921 |
| 2024-03-15 | $3.98 | $4.11 | $3.95 | $4.05 | 169 112 |
| 2024-03-14 | $4.17 | $4.20 | $3.91 | $3.92 | 223 076 |
| 2024-03-13 | $4.12 | $4.37 | $4.10 | $4.20 | 180 418 |
