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 |
| Aug 22, 2022 | $5.70 | $6.00 | $5.40 | $5.70 | 429 253 |
| Aug 19, 2022 | $6.90 | $7.20 | $5.70 | $6.60 | 1 680 870 |
| Aug 18, 2022 | $5.40 | $6.90 | $5.10 | $6.60 | 1 204 613 |
| Aug 17, 2022 | $4.80 | $6.00 | $4.50 | $5.70 | 822 210 |
| Aug 16, 2022 | $4.80 | $4.80 | $4.80 | $4.80 | 264 300 |
| Aug 15, 2022 | $4.80 | $4.80 | $4.50 | $4.80 | 340 747 |
| Aug 12, 2022 | $5.10 | $5.10 | $4.50 | $4.80 | 690 630 |
| Aug 11, 2022 | $5.10 | $5.70 | $5.10 | $5.40 | 759 730 |
| Aug 10, 2022 | $4.80 | $5.10 | $4.80 | $5.10 | 501 590 |
| Aug 09, 2022 | $5.10 | $5.10 | $4.50 | $4.80 | 450 513 |
| Aug 08, 2022 | $4.80 | $5.10 | $4.80 | $5.10 | 525 483 |
| Aug 05, 2022 | $4.50 | $4.80 | $4.50 | $4.50 | 645 290 |
| Aug 04, 2022 | $4.80 | $4.80 | $4.20 | $4.50 | 711 020 |
| Aug 03, 2022 | $4.50 | $5.10 | $4.50 | $4.50 | 1 450 010 |
| Aug 02, 2022 | $4.20 | $4.50 | $4.20 | $4.50 | 428 140 |
| Aug 01, 2022 | $4.20 | $4.80 | $4.20 | $4.20 | 491 963 |
| Jul 29, 2022 | $4.50 | $4.50 | $4.20 | $4.20 | 494 523 |
| Jul 28, 2022 | $4.50 | $4.50 | $4.50 | $4.50 | 561 857 |
| Jul 27, 2022 | $4.80 | $4.80 | $4.50 | $4.80 | 531 123 |
| Jul 26, 2022 | $5.10 | $5.40 | $4.80 | $4.80 | 1 221 493 |
| Jul 25, 2022 | $4.80 | $5.70 | $4.50 | $5.40 | 2 916 017 |
| Jul 22, 2022 | $6.30 | $6.30 | $4.20 | $4.50 | 5 445 420 |
| Jul 21, 2022 | $29.70 | $32.10 | $28.80 | $32.10 | 132 757 |
| Jul 20, 2022 | $24.30 | $28.80 | $24.30 | $27.90 | 102 303 |
| Jul 19, 2022 | $23.40 | $25.50 | $23.10 | $24.30 | 38 510 |
