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 |
| Sep 27, 2022 | $4.50 | $4.50 | $4.50 | $4.50 | 85 593 |
| Sep 26, 2022 | $4.80 | $5.10 | $4.20 | $4.50 | 195 777 |
| Sep 23, 2022 | $4.80 | $4.80 | $4.50 | $4.80 | 160 233 |
| Sep 22, 2022 | $4.80 | $5.10 | $4.80 | $4.80 | 149 830 |
| Sep 21, 2022 | $5.10 | $5.10 | $4.80 | $4.80 | 171 990 |
| Sep 20, 2022 | $5.40 | $5.40 | $5.10 | $5.10 | 117 317 |
| Sep 19, 2022 | $5.70 | $5.70 | $5.10 | $5.40 | 153 633 |
| Sep 16, 2022 | $5.70 | $5.70 | $5.40 | $5.70 | 294 617 |
| Sep 15, 2022 | $5.70 | $6.00 | $5.70 | $5.70 | 175 720 |
| Sep 14, 2022 | $5.70 | $7.50 | $5.70 | $5.70 | 1 043 417 |
| Sep 13, 2022 | $6.00 | $6.00 | $5.70 | $5.70 | 258 700 |
| Sep 12, 2022 | $6.00 | $6.60 | $5.70 | $6.30 | 217 307 |
| Sep 09, 2022 | $5.70 | $6.60 | $5.40 | $6.30 | 503 843 |
| Sep 08, 2022 | $5.10 | $7.20 | $5.10 | $6.00 | 2 225 480 |
| Sep 07, 2022 | $5.10 | $5.10 | $4.80 | $5.10 | 206 793 |
| Sep 06, 2022 | $5.40 | $5.40 | $4.80 | $5.10 | 135 537 |
| Sep 02, 2022 | $5.10 | $5.40 | $5.10 | $5.40 | 165 693 |
| Sep 01, 2022 | $5.10 | $5.40 | $4.80 | $5.10 | 252 317 |
| Aug 31, 2022 | $5.40 | $5.70 | $5.10 | $5.40 | 183 323 |
| Aug 30, 2022 | $5.40 | $5.70 | $5.10 | $5.10 | 259 803 |
| Aug 29, 2022 | $5.70 | $5.70 | $5.40 | $5.70 | 248 027 |
| Aug 26, 2022 | $6.00 | $6.30 | $5.70 | $5.70 | 267 660 |
| Aug 25, 2022 | $6.00 | $6.60 | $6.00 | $6.30 | 328 183 |
| Aug 24, 2022 | $6.00 | $6.60 | $5.70 | $6.30 | 464 603 |
| Aug 23, 2022 | $5.70 | $6.30 | $5.40 | $6.00 | 393 353 |
