NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.67
+0.0200 (+0.430%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $5.74 | Wednesday, 17th Apr 2024 VTGN stock ended at $4.67. This is 0.430% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.00% from a day low at $4.66 to a day high of $4.80. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $3.34 | $3.58 | $3.15 | $3.40 | 1 199 864 |
| 2023-10-16 | $3.44 | $3.47 | $3.08 | $3.17 | 640 393 |
| 2023-10-13 | $3.39 | $3.62 | $3.33 | $3.44 | 323 158 |
| 2023-10-12 | $3.36 | $3.47 | $3.19 | $3.35 | 290 793 |
| 2023-10-11 | $3.75 | $3.75 | $3.35 | $3.37 | 411 624 |
| 2023-10-10 | $3.58 | $3.85 | $3.55 | $3.70 | 343 219 |
| 2023-10-09 | $3.40 | $3.56 | $3.31 | $3.55 | 400 864 |
| 2023-10-06 | $3.24 | $3.76 | $3.02 | $3.63 | 1 178 307 |
| 2023-10-05 | $3.44 | $3.56 | $3.12 | $3.12 | 1 445 177 |
| 2023-10-04 | $3.89 | $3.97 | $3.42 | $3.43 | 1 076 699 |
| 2023-10-03 | $4.37 | $4.37 | $3.76 | $3.87 | 1 108 547 |
| 2023-10-02 | $4.89 | $4.89 | $4.00 | $4.20 | 1 836 389 |
| 2023-09-29 | $5.18 | $5.30 | $5.08 | $5.24 | 93 757 |
| 2023-09-28 | $5.18 | $5.37 | $5.02 | $5.18 | 202 199 |
| 2023-09-27 | $5.31 | $5.61 | $5.16 | $5.27 | 123 486 |
| 2023-09-26 | $5.29 | $5.71 | $5.25 | $5.36 | 218 560 |
| 2023-09-25 | $5.21 | $5.35 | $5.10 | $5.30 | 180 413 |
| 2023-09-22 | $5.15 | $5.33 | $5.07 | $5.25 | 158 302 |
| 2023-09-21 | $5.10 | $5.29 | $5.08 | $5.15 | 143 783 |
| 2023-09-20 | $5.60 | $5.62 | $5.18 | $5.19 | 245 098 |
| 2023-09-19 | $5.60 | $5.72 | $5.48 | $5.60 | 207 150 |
| 2023-09-18 | $5.90 | $5.94 | $5.65 | $5.68 | 224 263 |
| 2023-09-15 | $6.09 | $6.23 | $5.94 | $5.95 | 304 852 |
| 2023-09-14 | $6.03 | $6.38 | $5.97 | $6.15 | 190 974 |
| 2023-09-13 | $6.37 | $6.48 | $5.79 | $6.02 | 383 450 |
