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 |
| 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 |
| 2024-03-12 | $4.15 | $4.19 | $4.08 | $4.09 | 174 738 |
| 2024-03-11 | $4.19 | $4.31 | $4.14 | $4.17 | 150 774 |
| 2024-03-08 | $4.30 | $4.47 | $4.19 | $4.21 | 245 781 |
| 2024-03-07 | $4.45 | $4.45 | $4.21 | $4.24 | 402 147 |
| 2024-03-06 | $4.60 | $4.61 | $4.40 | $4.43 | 278 394 |
| 2024-03-05 | $4.80 | $4.90 | $4.45 | $4.49 | 443 277 |
| 2024-03-04 | $5.11 | $5.11 | $4.85 | $4.85 | 319 219 |
| 2024-03-01 | $5.12 | $5.31 | $5.02 | $5.07 | 257 256 |
| 2024-02-29 | $5.25 | $5.30 | $5.11 | $5.11 | 156 976 |
| 2024-02-28 | $5.34 | $5.34 | $5.12 | $5.21 | 174 085 |
| 2024-02-27 | $5.00 | $5.33 | $5.00 | $5.29 | 248 868 |
| 2024-02-26 | $4.96 | $5.10 | $4.94 | $5.05 | 272 068 |
| 2024-02-23 | $4.93 | $5.09 | $4.87 | $4.94 | 113 746 |
| 2024-02-22 | $5.00 | $5.00 | $4.80 | $4.92 | 132 687 |
| 2024-02-21 | $5.00 | $5.03 | $4.76 | $4.82 | 183 987 |
| 2024-02-20 | $5.04 | $5.14 | $4.95 | $5.00 | 211 265 |
| 2024-02-16 | $5.31 | $5.39 | $5.10 | $5.10 | 194 778 |
| 2024-02-15 | $5.45 | $5.55 | $5.18 | $5.42 | 342 713 |
| 2024-02-14 | $5.09 | $5.46 | $5.09 | $5.39 | 653 221 |
| 2024-02-13 | $4.93 | $5.01 | $4.84 | $4.90 | 179 911 |
| 2024-02-12 | $4.94 | $5.40 | $4.86 | $5.15 | 403 805 |
| 2024-02-09 | $4.98 | $5.00 | $4.81 | $4.90 | 150 077 |
| 2024-02-08 | $4.79 | $4.99 | $4.74 | $4.95 | 142 675 |
