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 |
| Oct 26, 2023 | $3.09 | $3.24 | $3.00 | $3.03 | 431 148 |
| Oct 25, 2023 | $2.99 | $3.13 | $2.95 | $3.07 | 363 992 |
| Oct 24, 2023 | $3.03 | $3.20 | $2.95 | $2.98 | 383 699 |
| Oct 23, 2023 | $2.97 | $3.12 | $2.95 | $3.03 | 336 434 |
| Oct 20, 2023 | $3.00 | $3.08 | $2.89 | $2.98 | 333 738 |
| Oct 19, 2023 | $3.19 | $3.19 | $2.91 | $3.01 | 631 327 |
| Oct 18, 2023 | $3.35 | $3.40 | $3.09 | $3.16 | 768 289 |
| Oct 17, 2023 | $3.34 | $3.58 | $3.15 | $3.40 | 1 199 864 |
| Oct 16, 2023 | $3.44 | $3.47 | $3.08 | $3.17 | 640 393 |
| Oct 13, 2023 | $3.39 | $3.62 | $3.33 | $3.44 | 323 158 |
| Oct 12, 2023 | $3.36 | $3.47 | $3.19 | $3.35 | 290 793 |
| Oct 11, 2023 | $3.75 | $3.75 | $3.35 | $3.37 | 411 624 |
| Oct 10, 2023 | $3.58 | $3.85 | $3.55 | $3.70 | 343 219 |
| Oct 09, 2023 | $3.40 | $3.56 | $3.31 | $3.55 | 400 864 |
| Oct 06, 2023 | $3.24 | $3.76 | $3.02 | $3.63 | 1 178 307 |
| Oct 05, 2023 | $3.44 | $3.56 | $3.12 | $3.12 | 1 445 177 |
| Oct 04, 2023 | $3.89 | $3.97 | $3.42 | $3.43 | 1 076 699 |
| Oct 03, 2023 | $4.37 | $4.37 | $3.76 | $3.87 | 1 108 547 |
| Oct 02, 2023 | $4.89 | $4.89 | $4.00 | $4.20 | 1 836 389 |
| Sep 29, 2023 | $5.18 | $5.30 | $5.08 | $5.24 | 93 757 |
| Sep 28, 2023 | $5.18 | $5.37 | $5.02 | $5.18 | 202 199 |
| Sep 27, 2023 | $5.31 | $5.61 | $5.16 | $5.27 | 123 486 |
| Sep 26, 2023 | $5.29 | $5.71 | $5.25 | $5.36 | 218 560 |
| Sep 25, 2023 | $5.21 | $5.35 | $5.10 | $5.30 | 180 413 |
| Sep 22, 2023 | $5.15 | $5.33 | $5.07 | $5.25 | 158 302 |
