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 |
| 2022-09-14 | $5.70 | $7.50 | $5.70 | $5.70 | 1 043 417 |
| 2022-09-13 | $6.00 | $6.00 | $5.70 | $5.70 | 258 700 |
| 2022-09-12 | $6.00 | $6.60 | $5.70 | $6.30 | 217 307 |
| 2022-09-09 | $5.70 | $6.60 | $5.40 | $6.30 | 503 843 |
| 2022-09-08 | $5.10 | $7.20 | $5.10 | $6.00 | 2 225 480 |
| 2022-09-07 | $5.10 | $5.10 | $4.80 | $5.10 | 206 793 |
| 2022-09-06 | $5.40 | $5.40 | $4.80 | $5.10 | 135 537 |
| 2022-09-02 | $5.10 | $5.40 | $5.10 | $5.40 | 165 693 |
| 2022-09-01 | $5.10 | $5.40 | $4.80 | $5.10 | 252 317 |
| 2022-08-31 | $5.40 | $5.70 | $5.10 | $5.40 | 183 323 |
| 2022-08-30 | $5.40 | $5.70 | $5.10 | $5.10 | 259 803 |
| 2022-08-29 | $5.70 | $5.70 | $5.40 | $5.70 | 248 027 |
| 2022-08-26 | $6.00 | $6.30 | $5.70 | $5.70 | 267 660 |
| 2022-08-25 | $6.00 | $6.60 | $6.00 | $6.30 | 328 183 |
| 2022-08-24 | $6.00 | $6.60 | $5.70 | $6.30 | 464 603 |
| 2022-08-23 | $5.70 | $6.30 | $5.40 | $6.00 | 393 353 |
| 2022-08-22 | $5.70 | $6.00 | $5.40 | $5.70 | 429 253 |
| 2022-08-19 | $6.90 | $7.20 | $5.70 | $6.60 | 1 680 870 |
| 2022-08-18 | $5.40 | $6.90 | $5.10 | $6.60 | 1 204 613 |
| 2022-08-17 | $4.80 | $6.00 | $4.50 | $5.70 | 822 210 |
| 2022-08-16 | $4.80 | $4.80 | $4.80 | $4.80 | 264 300 |
| 2022-08-15 | $4.80 | $4.80 | $4.50 | $4.80 | 340 747 |
| 2022-08-12 | $5.10 | $5.10 | $4.50 | $4.80 | 690 630 |
| 2022-08-11 | $5.10 | $5.70 | $5.10 | $5.40 | 759 730 |
| 2022-08-10 | $4.80 | $5.10 | $4.80 | $5.10 | 501 590 |
