NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.76
+0.0600 (+1.28%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $5.74 | Friday, 19th Apr 2024 VTGN stock ended at $4.76. This is 1.28% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $4.66 to a day high of $4.78. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-01-03 | $3.30 | $4.20 | $3.00 | $3.90 | 536 583 |
| 2022-12-30 | $3.00 | $3.30 | $2.70 | $3.00 | 265 867 |
| 2022-12-29 | $2.70 | $3.00 | $2.70 | $2.70 | 174 387 |
| 2022-12-28 | $2.70 | $3.00 | $2.70 | $2.70 | 109 977 |
| 2022-12-27 | $3.00 | $3.00 | $2.70 | $2.70 | 205 640 |
| 2022-12-23 | $2.70 | $3.00 | $2.70 | $3.00 | 150 813 |
| 2022-12-22 | $3.00 | $3.00 | $2.70 | $3.00 | 349 057 |
| 2022-12-21 | $3.90 | $3.90 | $3.00 | $3.30 | 1 351 380 |
| 2022-12-20 | $3.30 | $3.30 | $3.00 | $3.30 | 124 440 |
| 2022-12-19 | $3.90 | $3.90 | $3.00 | $3.30 | 282 077 |
| 2022-12-16 | $3.30 | $4.50 | $3.00 | $4.50 | 217 330 |
| 2022-12-15 | $3.60 | $3.60 | $3.30 | $3.30 | 87 340 |
| 2022-12-14 | $3.60 | $3.90 | $3.60 | $3.60 | 103 920 |
| 2022-12-13 | $4.50 | $4.50 | $3.60 | $3.60 | 145 940 |
| 2022-12-12 | $3.90 | $3.90 | $3.30 | $3.60 | 139 253 |
| 2022-12-09 | $3.60 | $3.90 | $3.60 | $3.60 | 101 213 |
| 2022-12-08 | $3.60 | $3.90 | $3.60 | $3.60 | 137 703 |
| 2022-12-07 | $3.90 | $3.90 | $3.60 | $3.60 | 306 653 |
| 2022-12-06 | $4.80 | $5.10 | $3.90 | $3.90 | 1 489 487 |
| 2022-12-05 | $3.90 | $3.90 | $3.60 | $3.60 | 80 643 |
| 2022-12-02 | $4.20 | $4.20 | $3.90 | $4.20 | 99 490 |
| 2022-12-01 | $4.20 | $4.20 | $3.90 | $4.20 | 84 723 |
| 2022-11-30 | $4.50 | $4.80 | $3.90 | $4.20 | 389 300 |
| 2022-11-29 | $3.60 | $4.50 | $3.60 | $4.20 | 178 587 |
| 2022-11-28 | $3.60 | $3.90 | $3.60 | $3.60 | 80 760 |
