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 |
| Jan 13, 2023 | $4.80 | $4.80 | $4.80 | $4.80 | 72 483 |
| Jan 12, 2023 | $4.80 | $5.10 | $4.80 | $4.80 | 151 687 |
| Jan 11, 2023 | $4.50 | $5.10 | $4.50 | $5.10 | 153 200 |
| Jan 10, 2023 | $4.50 | $5.10 | $4.50 | $4.80 | 232 100 |
| Jan 09, 2023 | $4.80 | $5.40 | $4.20 | $4.50 | 277 423 |
| Jan 06, 2023 | $4.50 | $5.10 | $3.90 | $4.80 | 355 593 |
| Jan 05, 2023 | $4.50 | $4.50 | $4.20 | $4.50 | 252 920 |
| Jan 04, 2023 | $3.60 | $4.80 | $3.60 | $4.50 | 556 203 |
| Jan 03, 2023 | $3.30 | $4.20 | $3.00 | $3.90 | 536 583 |
| Dec 30, 2022 | $3.00 | $3.30 | $2.70 | $3.00 | 265 867 |
| Dec 29, 2022 | $2.70 | $3.00 | $2.70 | $2.70 | 174 387 |
| Dec 28, 2022 | $2.70 | $3.00 | $2.70 | $2.70 | 109 977 |
| Dec 27, 2022 | $3.00 | $3.00 | $2.70 | $2.70 | 205 640 |
| Dec 23, 2022 | $2.70 | $3.00 | $2.70 | $3.00 | 150 813 |
| Dec 22, 2022 | $3.00 | $3.00 | $2.70 | $3.00 | 349 057 |
| Dec 21, 2022 | $3.90 | $3.90 | $3.00 | $3.30 | 1 351 380 |
| Dec 20, 2022 | $3.30 | $3.30 | $3.00 | $3.30 | 124 440 |
| Dec 19, 2022 | $3.90 | $3.90 | $3.00 | $3.30 | 282 077 |
| Dec 16, 2022 | $3.30 | $4.50 | $3.00 | $4.50 | 217 330 |
| Dec 15, 2022 | $3.60 | $3.60 | $3.30 | $3.30 | 87 340 |
| Dec 14, 2022 | $3.60 | $3.90 | $3.60 | $3.60 | 103 920 |
| Dec 13, 2022 | $4.50 | $4.50 | $3.60 | $3.60 | 145 940 |
| Dec 12, 2022 | $3.90 | $3.90 | $3.30 | $3.60 | 139 253 |
| Dec 09, 2022 | $3.60 | $3.90 | $3.60 | $3.60 | 101 213 |
| Dec 08, 2022 | $3.60 | $3.90 | $3.60 | $3.60 | 137 703 |
