NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.74
-0.0900 (-1.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.40 | $5.74 | Wednesday, 1st May 2024 VTGN stock ended at $4.74. This is 1.86% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.24% from a day low at $4.72 to a day high of $4.92. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $4.50 | $4.50 | $3.90 | $4.20 | 113 423 |
| Mar 27, 2023 | $4.20 | $4.50 | $4.20 | $4.20 | 110 760 |
| Mar 24, 2023 | $4.20 | $4.20 | $3.90 | $4.20 | 153 127 |
| Mar 23, 2023 | $4.50 | $4.50 | $4.20 | $4.20 | 178 583 |
| Mar 22, 2023 | $5.10 | $6.00 | $4.20 | $4.80 | 1 418 247 |
| Mar 21, 2023 | $3.90 | $4.20 | $3.90 | $3.90 | 71 153 |
| Mar 20, 2023 | $4.20 | $4.20 | $3.90 | $3.90 | 77 247 |
| Mar 17, 2023 | $4.50 | $4.50 | $4.20 | $4.20 | 81 897 |
| Mar 16, 2023 | $4.80 | $4.80 | $4.20 | $4.50 | 46 123 |
| Mar 15, 2023 | $4.20 | $4.80 | $4.20 | $4.50 | 70 383 |
| Mar 14, 2023 | $4.50 | $4.80 | $4.20 | $4.50 | 41 763 |
| Mar 13, 2023 | $3.90 | $4.80 | $3.90 | $4.50 | 109 360 |
| Mar 10, 2023 | $4.50 | $4.50 | $3.90 | $3.90 | 125 607 |
| Mar 09, 2023 | $4.50 | $4.80 | $4.20 | $4.20 | 79 373 |
| Mar 08, 2023 | $4.80 | $4.80 | $4.50 | $4.50 | 62 513 |
| Mar 07, 2023 | $4.80 | $5.10 | $4.80 | $4.80 | 59 633 |
| Mar 06, 2023 | $5.10 | $5.10 | $4.80 | $4.80 | 74 107 |
| Mar 03, 2023 | $5.10 | $5.10 | $4.80 | $5.10 | 73 527 |
| Mar 02, 2023 | $5.40 | $5.40 | $5.10 | $5.10 | 84 283 |
| Mar 01, 2023 | $5.40 | $5.70 | $5.10 | $5.40 | 70 637 |
| Feb 28, 2023 | $5.40 | $5.70 | $5.10 | $5.40 | 42 997 |
| Feb 27, 2023 | $5.40 | $5.40 | $5.10 | $5.40 | 86 730 |
| Feb 24, 2023 | $5.70 | $5.70 | $5.40 | $5.40 | 52 573 |
| Feb 23, 2023 | $5.70 | $6.00 | $5.40 | $5.70 | 89 627 |
| Feb 22, 2023 | $5.40 | $6.00 | $5.40 | $6.00 | 103 487 |
