NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.70
-0.0200 (-0.424%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.20 | $5.74 | Thursday, 25th Apr 2024 VTGN stock ended at $4.70. This is 0.424% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.71% from a day low at $4.55 to a day high of $4.81. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2023 | $6.90 | $6.90 | $6.30 | $6.90 | 176 373 |
| Feb 13, 2023 | $5.40 | $6.90 | $5.10 | $6.90 | 379 803 |
| Feb 10, 2023 | $4.50 | $6.90 | $4.50 | $5.40 | 1 037 383 |
| Feb 09, 2023 | $4.80 | $5.10 | $4.20 | $4.20 | 427 957 |
| Feb 08, 2023 | $6.30 | $6.60 | $5.40 | $5.70 | 419 193 |
| Feb 07, 2023 | $7.80 | $8.10 | $6.30 | $7.80 | 226 293 |
| Feb 06, 2023 | $9.60 | $10.20 | $7.50 | $7.50 | 434 497 |
| Feb 03, 2023 | $8.40 | $9.60 | $8.40 | $9.00 | 281 767 |
| Feb 02, 2023 | $7.80 | $9.00 | $7.50 | $8.10 | 276 520 |
| Feb 01, 2023 | $7.80 | $8.10 | $6.90 | $7.50 | 192 783 |
| Jan 31, 2023 | $6.90 | $8.10 | $6.30 | $7.80 | 431 533 |
| Jan 30, 2023 | $6.30 | $6.90 | $6.00 | $6.90 | 217 837 |
| Jan 27, 2023 | $5.70 | $6.60 | $5.70 | $6.30 | 295 547 |
| Jan 26, 2023 | $5.40 | $5.70 | $5.40 | $5.70 | 107 887 |
| Jan 25, 2023 | $5.40 | $5.70 | $5.10 | $5.40 | 149 623 |
| Jan 24, 2023 | $5.40 | $5.70 | $5.40 | $5.40 | 117 817 |
| Jan 23, 2023 | $5.10 | $5.40 | $5.10 | $5.40 | 107 687 |
| Jan 20, 2023 | $4.80 | $5.10 | $4.80 | $5.10 | 113 710 |
| Jan 19, 2023 | $5.10 | $5.10 | $4.50 | $4.80 | 140 813 |
| Jan 18, 2023 | $5.70 | $6.00 | $5.10 | $5.10 | 203 207 |
| Jan 17, 2023 | $4.80 | $5.70 | $4.80 | $5.40 | 334 020 |
| Jan 13, 2023 | $4.80 | $4.80 | $4.80 | $4.80 | 72 483 |
| Jan 12, 2023 | $4.80 | $5.10 | $4.80 | $4.80 | 151 687 |
| Jan 11, 2023 | $4.50 | $5.10 | $4.50 | $5.10 | 153 200 |
| Jan 10, 2023 | $4.50 | $5.10 | $4.50 | $4.80 | 232 100 |
