NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.48
+0.0300 (+0.674%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.31 | $5.41 | Thursday, 9th May 2024 VTGN stock ended at $4.48. This is 0.674% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.33% from a day low at $4.39 to a day high of $4.58. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 21, 2017 | $1.91 | $1.99 | $1.90 | $1.99 | 23 519 |
| Apr 20, 2017 | $1.96 | $2.00 | $1.90 | $1.97 | 24 379 |
| Apr 19, 2017 | $1.91 | $1.97 | $1.90 | $1.94 | 10 766 |
| Apr 18, 2017 | $1.99 | $2.03 | $1.95 | $1.96 | 28 262 |
| Apr 17, 2017 | $2.00 | $2.06 | $1.99 | $2.02 | 44 117 |
| Apr 13, 2017 | $1.92 | $2.07 | $1.92 | $2.07 | 16 160 |
| Apr 12, 2017 | $2.02 | $2.08 | $1.93 | $2.08 | 23 613 |
| Apr 11, 2017 | $1.92 | $1.98 | $1.91 | $1.94 | 11 984 |
| Apr 10, 2017 | $2.00 | $2.00 | $1.90 | $1.97 | 32 298 |
| Apr 07, 2017 | $1.86 | $2.05 | $1.86 | $2.03 | 22 788 |
| Apr 06, 2017 | $1.97 | $1.97 | $1.80 | $1.95 | 15 954 |
| Apr 05, 2017 | $1.98 | $2.00 | $1.81 | $1.95 | 38 040 |
| Apr 04, 2017 | $2.08 | $2.08 | $1.94 | $1.95 | 16 709 |
| Apr 03, 2017 | $2.01 | $2.05 | $1.85 | $2.01 | 43 415 |
| Mar 31, 2017 | $1.98 | $2.02 | $1.91 | $1.96 | 47 332 |
| Mar 30, 2017 | $2.00 | $2.09 | $1.91 | $1.96 | 70 761 |
| Mar 29, 2017 | $2.32 | $2.42 | $1.98 | $2.06 | 402 163 |
| Mar 28, 2017 | $1.90 | $1.97 | $1.83 | $1.84 | 37 167 |
| Mar 27, 2017 | $1.85 | $1.90 | $1.74 | $1.83 | 51 958 |
| Mar 24, 2017 | $2.00 | $2.00 | $1.88 | $1.90 | 35 925 |
| Mar 23, 2017 | $2.00 | $2.09 | $1.99 | $2.03 | 26 289 |
| Mar 22, 2017 | $2.15 | $2.15 | $1.99 | $2.03 | 23 825 |
| Mar 21, 2017 | $2.14 | $2.14 | $2.10 | $2.14 | 14 768 |
| Mar 20, 2017 | $2.07 | $2.13 | $2.07 | $2.12 | 15 729 |
| Mar 17, 2017 | $2.20 | $2.20 | $2.06 | $2.10 | 38 002 |
