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 |
| Sep 21, 2023 | $5.10 | $5.29 | $5.08 | $5.15 | 143 783 |
| Sep 20, 2023 | $5.60 | $5.62 | $5.18 | $5.19 | 245 098 |
| Sep 19, 2023 | $5.60 | $5.72 | $5.48 | $5.60 | 207 150 |
| Sep 18, 2023 | $5.90 | $5.94 | $5.65 | $5.68 | 224 263 |
| Sep 15, 2023 | $6.09 | $6.23 | $5.94 | $5.95 | 304 852 |
| Sep 14, 2023 | $6.03 | $6.38 | $5.97 | $6.15 | 190 974 |
| Sep 13, 2023 | $6.37 | $6.48 | $5.79 | $6.02 | 383 450 |
| Sep 12, 2023 | $6.70 | $6.98 | $6.31 | $6.48 | 663 068 |
| Sep 11, 2023 | $6.83 | $6.87 | $6.41 | $6.65 | 236 846 |
| Sep 08, 2023 | $6.52 | $7.08 | $6.52 | $6.74 | 538 869 |
| Sep 07, 2023 | $6.25 | $6.64 | $6.10 | $6.58 | 472 990 |
| Sep 06, 2023 | $6.36 | $7.35 | $6.30 | $6.52 | 2 523 613 |
| Sep 05, 2023 | $6.14 | $6.30 | $5.75 | $6.21 | 997 071 |
| Sep 01, 2023 | $5.25 | $5.92 | $5.10 | $5.92 | 695 115 |
| Aug 31, 2023 | $5.23 | $5.43 | $5.23 | $5.33 | 149 806 |
| Aug 30, 2023 | $5.22 | $5.60 | $5.04 | $5.35 | 415 430 |
| Aug 29, 2023 | $5.00 | $5.32 | $4.73 | $5.27 | 578 934 |
| Aug 28, 2023 | $5.39 | $5.64 | $5.04 | $5.12 | 589 850 |
| Aug 25, 2023 | $5.47 | $5.56 | $5.40 | $5.43 | 319 392 |
| Aug 24, 2023 | $5.50 | $5.67 | $5.25 | $5.56 | 573 671 |
| Aug 23, 2023 | $5.62 | $6.25 | $5.44 | $5.48 | 1 483 094 |
| Aug 22, 2023 | $5.14 | $5.88 | $5.13 | $5.75 | 1 248 988 |
| Aug 21, 2023 | $5.36 | $5.65 | $5.25 | $5.34 | 632 089 |
| Aug 18, 2023 | $5.36 | $5.89 | $5.23 | $5.50 | 737 260 |
| Aug 17, 2023 | $5.65 | $5.90 | $5.27 | $5.54 | 851 089 |
