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 |
| Mar 16, 2017 | $2.10 | $2.24 | $2.10 | $2.18 | 58 687 |
| Mar 15, 2017 | $2.05 | $2.13 | $2.03 | $2.03 | 54 723 |
| Mar 14, 2017 | $2.04 | $2.20 | $1.98 | $2.06 | 67 848 |
| Mar 13, 2017 | $2.20 | $2.29 | $2.04 | $2.08 | 93 971 |
| Mar 10, 2017 | $2.25 | $2.36 | $2.13 | $2.17 | 28 174 |
| Mar 09, 2017 | $1.99 | $2.28 | $1.99 | $2.28 | 72 805 |
| Mar 08, 2017 | $2.04 | $2.14 | $1.98 | $1.99 | 48 572 |
| Mar 07, 2017 | $2.05 | $2.40 | $2.00 | $2.10 | 63 517 |
| Mar 06, 2017 | $2.23 | $2.37 | $2.06 | $2.14 | 85 497 |
| Mar 03, 2017 | $2.33 | $2.39 | $2.14 | $2.25 | 82 614 |
| Mar 02, 2017 | $2.54 | $2.55 | $2.26 | $2.27 | 31 380 |
| Mar 01, 2017 | $2.56 | $2.65 | $2.54 | $2.57 | 19 596 |
| Feb 28, 2017 | $2.72 | $2.75 | $2.55 | $2.55 | 61 758 |
| Feb 27, 2017 | $2.65 | $2.75 | $2.65 | $2.71 | 24 319 |
| Feb 24, 2017 | $2.60 | $2.70 | $2.51 | $2.64 | 68 069 |
| Feb 23, 2017 | $2.40 | $2.73 | $2.40 | $2.62 | 140 840 |
| Feb 22, 2017 | $2.29 | $2.46 | $2.28 | $2.39 | 108 552 |
| Feb 21, 2017 | $2.33 | $2.40 | $2.26 | $2.29 | 41 349 |
| Feb 17, 2017 | $2.35 | $2.35 | $2.25 | $2.30 | 32 210 |
| Feb 16, 2017 | $2.41 | $2.41 | $2.36 | $2.39 | 17 623 |
| Feb 15, 2017 | $2.53 | $2.58 | $2.06 | $2.40 | 103 183 |
| Feb 14, 2017 | $2.94 | $3.03 | $2.53 | $2.56 | 127 422 |
| Feb 13, 2017 | $2.91 | $3.14 | $2.85 | $2.91 | 109 271 |
| Feb 10, 2017 | $2.74 | $3.15 | $2.65 | $2.85 | 21 676 |
| Feb 09, 2017 | $2.75 | $2.84 | $2.69 | $2.78 | 36 599 |
