NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.70
+0.0300 (+0.642%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $5.74 | Thursday, 18th Apr 2024 VTGN stock ended at $4.70. This is 0.642% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.78% from a day low at $4.60 to a day high of $4.82. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| 2022-11-23 | $4.20 | $4.50 | $3.90 | $3.90 | 76 570 |
| 2022-11-22 | $4.50 | $4.50 | $3.90 | $4.20 | 56 073 |
| 2022-11-21 | $4.50 | $4.50 | $3.60 | $3.90 | 101 633 |
| 2022-11-18 | $4.50 | $4.50 | $4.50 | $4.50 | 39 230 |
| 2022-11-17 | $4.50 | $4.50 | $4.20 | $4.50 | 72 710 |
| 2022-11-16 | $5.10 | $5.10 | $4.20 | $4.50 | 71 227 |
| 2022-11-15 | $4.80 | $5.10 | $4.80 | $4.80 | 94 573 |
| 2022-11-14 | $4.80 | $4.80 | $4.20 | $4.50 | 122 253 |
| 2022-11-11 | $4.20 | $4.80 | $3.60 | $4.80 | 276 500 |
| 2022-11-10 | $3.60 | $3.90 | $3.60 | $3.90 | 105 583 |
| 2022-11-09 | $3.60 | $3.60 | $3.30 | $3.30 | 68 520 |
| 2022-11-08 | $4.20 | $4.20 | $3.60 | $3.60 | 99 413 |
| 2022-11-07 | $3.90 | $3.90 | $3.60 | $3.90 | 38 747 |
| 2022-11-04 | $3.90 | $3.90 | $3.60 | $3.60 | 50 830 |
| 2022-11-03 | $3.90 | $4.20 | $3.60 | $3.90 | 81 873 |
| 2022-11-02 | $4.20 | $4.20 | $3.90 | $3.90 | 86 213 |
| 2022-11-01 | $3.90 | $4.20 | $3.90 | $3.90 | 111 847 |
| 2022-10-31 | $3.60 | $4.50 | $3.60 | $3.90 | 175 220 |
| 2022-10-28 | $3.90 | $3.90 | $3.60 | $3.90 | 81 613 |
| 2022-10-27 | $3.60 | $3.90 | $3.30 | $3.60 | 71 913 |
| 2022-10-26 | $3.30 | $3.60 | $3.30 | $3.30 | 105 640 |
| 2022-10-25 | $3.00 | $3.30 | $3.00 | $3.30 | 81 993 |
| 2022-10-24 | $3.00 | $3.30 | $3.00 | $3.00 | 99 540 |
| 2022-10-21 | $3.60 | $3.60 | $3.00 | $3.30 | 138 917 |
| 2022-10-20 | $3.30 | $3.60 | $3.30 | $3.30 | 52 830 |
