NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.83
+0.0600 (+1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.40 | $5.74 | Tuesday, 30th Apr 2024 VTGN stock ended at $4.83. This is 1.26% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $4.65 to a day high of $4.96. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Dec 01, 2023 | $3.62 | $3.68 | $3.47 | $3.65 | 222 731 |
| Nov 30, 2023 | $3.77 | $3.77 | $3.57 | $3.59 | 287 198 |
| Nov 29, 2023 | $3.74 | $3.90 | $3.67 | $3.69 | 270 078 |
| Nov 28, 2023 | $3.73 | $3.73 | $3.52 | $3.72 | 288 598 |
| Nov 27, 2023 | $3.57 | $3.77 | $3.47 | $3.76 | 332 329 |
| Nov 24, 2023 | $3.39 | $3.65 | $3.37 | $3.59 | 280 042 |
| Nov 22, 2023 | $3.26 | $3.42 | $3.23 | $3.35 | 194 751 |
| Nov 21, 2023 | $3.51 | $3.52 | $3.27 | $3.27 | 513 800 |
| Nov 20, 2023 | $3.42 | $3.72 | $3.39 | $3.50 | 1 054 646 |
| Nov 17, 2023 | $3.32 | $3.61 | $3.32 | $3.38 | 2 309 894 |
| Nov 16, 2023 | $3.29 | $3.38 | $3.12 | $3.32 | 361 170 |
| Nov 15, 2023 | $3.21 | $3.34 | $2.98 | $3.29 | 678 548 |
| Nov 14, 2023 | $2.90 | $3.29 | $2.86 | $3.18 | 1 342 110 |
| Nov 13, 2023 | $2.59 | $2.73 | $2.56 | $2.73 | 388 771 |
| Nov 10, 2023 | $2.88 | $2.91 | $2.45 | $2.57 | 1 176 958 |
| Nov 09, 2023 | $3.09 | $3.16 | $2.85 | $2.89 | 505 010 |
| Nov 08, 2023 | $3.40 | $3.43 | $3.05 | $3.08 | 431 194 |
| Nov 07, 2023 | $3.37 | $3.49 | $3.27 | $3.48 | 315 665 |
| Nov 06, 2023 | $3.40 | $3.50 | $3.27 | $3.39 | 364 807 |
| Nov 03, 2023 | $3.28 | $3.40 | $3.27 | $3.35 | 275 723 |
| Nov 02, 2023 | $3.05 | $3.31 | $3.05 | $3.28 | 407 502 |
| Nov 01, 2023 | $3.20 | $3.21 | $3.01 | $3.05 | 433 291 |
| Oct 31, 2023 | $3.07 | $3.20 | $3.00 | $3.18 | 296 180 |
