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 |
| Mar 21, 2024 | $4.20 | $4.29 | $4.16 | $4.22 | 150 474 |
| Mar 20, 2024 | $4.41 | $4.41 | $3.98 | $4.17 | 248 700 |
| Mar 19, 2024 | $4.06 | $4.25 | $4.02 | $4.15 | 202 940 |
| Mar 18, 2024 | $4.11 | $4.28 | $4.06 | $4.06 | 246 921 |
| Mar 15, 2024 | $3.98 | $4.11 | $3.95 | $4.05 | 169 112 |
| Mar 14, 2024 | $4.17 | $4.20 | $3.91 | $3.92 | 223 076 |
| Mar 13, 2024 | $4.12 | $4.37 | $4.10 | $4.20 | 180 418 |
| Mar 12, 2024 | $4.15 | $4.19 | $4.08 | $4.09 | 174 738 |
| Mar 11, 2024 | $4.19 | $4.31 | $4.14 | $4.17 | 150 774 |
| Mar 08, 2024 | $4.30 | $4.47 | $4.19 | $4.21 | 245 781 |
| Mar 07, 2024 | $4.45 | $4.45 | $4.21 | $4.24 | 402 147 |
| Mar 06, 2024 | $4.60 | $4.61 | $4.40 | $4.43 | 278 394 |
| Mar 05, 2024 | $4.80 | $4.90 | $4.45 | $4.49 | 443 277 |
| Mar 04, 2024 | $5.11 | $5.11 | $4.85 | $4.85 | 319 219 |
| Mar 01, 2024 | $5.12 | $5.31 | $5.02 | $5.07 | 257 256 |
| Feb 29, 2024 | $5.25 | $5.30 | $5.11 | $5.11 | 156 976 |
| Feb 28, 2024 | $5.34 | $5.34 | $5.12 | $5.21 | 174 085 |
| Feb 27, 2024 | $5.00 | $5.33 | $5.00 | $5.29 | 248 868 |
| Feb 26, 2024 | $4.96 | $5.10 | $4.94 | $5.05 | 272 068 |
| Feb 23, 2024 | $4.93 | $5.09 | $4.87 | $4.94 | 113 746 |
| Feb 22, 2024 | $5.00 | $5.00 | $4.80 | $4.92 | 132 687 |
| Feb 21, 2024 | $5.00 | $5.03 | $4.76 | $4.82 | 183 987 |
| Feb 20, 2024 | $5.04 | $5.14 | $4.95 | $5.00 | 211 265 |
| Feb 16, 2024 | $5.31 | $5.39 | $5.10 | $5.10 | 194 778 |
| Feb 15, 2024 | $5.45 | $5.55 | $5.18 | $5.42 | 342 713 |
