NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.83
+0.0500 (+1.05%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.15 | $5.74 | Tuesday, 23rd Apr 2024 VTGN stock ended at $4.83. This is 1.05% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.17% from a day low at $4.80 to a day high of $5.00. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $4.98 | $5.00 | $4.81 | $4.90 | 150 077 |
| Feb 08, 2024 | $4.79 | $4.99 | $4.74 | $4.95 | 142 675 |
| Feb 07, 2024 | $4.86 | $4.86 | $4.62 | $4.73 | 154 270 |
| Feb 06, 2024 | $4.55 | $4.85 | $4.44 | $4.80 | 143 271 |
| Feb 05, 2024 | $4.72 | $4.73 | $4.55 | $4.59 | 188 699 |
| Feb 02, 2024 | $4.77 | $4.87 | $4.66 | $4.77 | 190 476 |
| Feb 01, 2024 | $4.87 | $4.91 | $4.74 | $4.80 | 158 918 |
| Jan 31, 2024 | $4.80 | $5.01 | $4.77 | $4.78 | 258 247 |
| Jan 30, 2024 | $5.19 | $5.21 | $4.78 | $4.85 | 308 323 |
| Jan 29, 2024 | $4.86 | $5.34 | $4.70 | $5.26 | 458 278 |
| Jan 26, 2024 | $4.89 | $4.92 | $4.80 | $4.85 | 81 909 |
| Jan 25, 2024 | $4.78 | $4.91 | $4.70 | $4.82 | 129 728 |
| Jan 24, 2024 | $5.04 | $5.09 | $4.77 | $4.81 | 150 311 |
| Jan 23, 2024 | $5.13 | $5.14 | $4.90 | $4.95 | 205 584 |
| Jan 22, 2024 | $4.63 | $5.07 | $4.63 | $5.00 | 243 416 |
| Jan 19, 2024 | $4.84 | $4.84 | $4.50 | $4.62 | 212 414 |
| Jan 18, 2024 | $4.88 | $4.92 | $4.65 | $4.80 | 260 466 |
| Jan 17, 2024 | $4.89 | $4.99 | $4.74 | $4.87 | 191 185 |
| Jan 16, 2024 | $5.49 | $5.49 | $4.94 | $5.01 | 678 635 |
| Jan 12, 2024 | $5.45 | $5.63 | $5.42 | $5.45 | 227 150 |
| Jan 11, 2024 | $5.46 | $5.53 | $5.34 | $5.45 | 154 713 |
| Jan 10, 2024 | $5.77 | $5.83 | $5.44 | $5.57 | 309 669 |
| Jan 09, 2024 | $5.45 | $5.86 | $5.31 | $5.77 | 789 431 |
| Jan 08, 2024 | $5.04 | $5.47 | $4.94 | $5.46 | 672 144 |
| Jan 05, 2024 | $5.06 | $5.06 | $4.92 | $5.04 | 147 552 |
