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 |
| Jan 09, 2024 | $5.45 | $5.86 | $5.31 | $5.77 | 789 431 |
| Jan 08, 2024 | $5.04 | $5.47 | $4.94 | $5.46 | 672 144 |
| Jan 05, 2024 | $5.06 | $5.06 | $4.92 | $5.04 | 147 552 |
| Jan 04, 2024 | $4.87 | $5.18 | $4.85 | $5.09 | 314 627 |
| Jan 03, 2024 | $5.01 | $5.08 | $4.87 | $4.90 | 239 566 |
| Jan 02, 2024 | $5.05 | $5.32 | $4.94 | $5.15 | 274 608 |
| Dec 29, 2023 | $5.21 | $5.30 | $5.08 | $5.14 | 315 285 |
| Dec 28, 2023 | $5.14 | $5.25 | $5.04 | $5.24 | 263 824 |
| Dec 27, 2023 | $5.31 | $5.37 | $5.08 | $5.14 | 414 887 |
| Dec 26, 2023 | $5.31 | $5.47 | $5.22 | $5.32 | 400 836 |
| Dec 22, 2023 | $5.11 | $5.42 | $5.11 | $5.29 | 525 229 |
| Dec 21, 2023 | $5.07 | $5.26 | $4.96 | $5.10 | 301 956 |
| Dec 20, 2023 | $5.34 | $5.43 | $5.03 | $5.03 | 506 367 |
| Dec 19, 2023 | $5.26 | $5.42 | $5.13 | $5.40 | 795 936 |
| Dec 18, 2023 | $5.04 | $5.39 | $4.91 | $5.19 | 1 080 580 |
| Dec 15, 2023 | $5.01 | $5.10 | $4.81 | $4.98 | 1 351 789 |
| Dec 14, 2023 | $4.90 | $4.96 | $4.67 | $4.96 | 700 083 |
| Dec 13, 2023 | $4.32 | $4.82 | $4.32 | $4.75 | 547 244 |
| Dec 12, 2023 | $4.34 | $4.48 | $4.17 | $4.37 | 256 143 |
| Dec 11, 2023 | $4.65 | $4.65 | $4.26 | $4.32 | 603 630 |
| Dec 08, 2023 | $4.95 | $5.04 | $4.57 | $4.65 | 771 473 |
| Dec 07, 2023 | $4.84 | $5.18 | $4.56 | $4.87 | 2 002 734 |
| Dec 06, 2023 | $4.31 | $4.61 | $4.21 | $4.43 | 445 955 |
| Dec 05, 2023 | $4.18 | $4.49 | $4.04 | $4.29 | 701 850 |
| Dec 04, 2023 | $3.72 | $4.30 | $3.68 | $4.15 | 1 175 455 |
