NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.75
+0.0500 (+1.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.31 | $5.74 | Friday, 26th Apr 2024 VTGN stock ended at $4.75. This is 1.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.19% from a day low at $4.65 to a day high of $4.85. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.71 | $4.85 | $4.65 | $4.75 | 194 425 |
| Apr 25, 2024 | $4.81 | $4.81 | $4.55 | $4.70 | 193 293 |
| Apr 24, 2024 | $4.85 | $4.86 | $4.65 | $4.72 | 147 513 |
| Apr 23, 2024 | $4.85 | $5.00 | $4.80 | $4.83 | 189 215 |
| Apr 22, 2024 | $4.83 | $4.87 | $4.74 | $4.78 | 138 344 |
| Apr 19, 2024 | $4.68 | $4.78 | $4.66 | $4.76 | 152 105 |
| Apr 18, 2024 | $4.72 | $4.82 | $4.60 | $4.70 | 193 365 |
| Apr 17, 2024 | $4.71 | $4.80 | $4.66 | $4.67 | 114 021 |
| Apr 16, 2024 | $4.64 | $4.81 | $4.40 | $4.65 | 179 884 |
| Apr 15, 2024 | $4.95 | $4.95 | $4.62 | $4.75 | 274 414 |
| Apr 12, 2024 | $5.24 | $5.36 | $4.84 | $4.89 | 321 688 |
| Apr 11, 2024 | $5.12 | $5.41 | $5.07 | $5.31 | 226 172 |
| Apr 10, 2024 | $5.11 | $5.23 | $5.05 | $5.10 | 168 141 |
| Apr 09, 2024 | $5.20 | $5.39 | $5.18 | $5.37 | 173 194 |
| Apr 08, 2024 | $5.08 | $5.24 | $5.00 | $5.17 | 115 426 |
| Apr 05, 2024 | $5.25 | $5.25 | $4.97 | $5.04 | 258 883 |
| Apr 04, 2024 | $5.40 | $5.73 | $5.26 | $5.29 | 447 717 |
| Apr 03, 2024 | $5.30 | $5.53 | $5.27 | $5.38 | 186 485 |
| Apr 02, 2024 | $5.22 | $5.49 | $5.07 | $5.40 | 304 151 |
| Apr 01, 2024 | $5.40 | $5.74 | $5.08 | $5.40 | 937 656 |
| Mar 28, 2024 | $4.59 | $5.67 | $4.59 | $5.28 | 1 233 119 |
| Mar 27, 2024 | $4.43 | $4.65 | $4.31 | $4.57 | 245 859 |
| Mar 26, 2024 | $4.30 | $4.42 | $4.20 | $4.35 | 173 221 |
| Mar 25, 2024 | $4.20 | $4.42 | $4.15 | $4.28 | 224 281 |
| Mar 22, 2024 | $4.24 | $4.24 | $4.12 | $4.17 | 132 011 |
