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 |
| Feb 08, 2017 | $2.98 | $3.08 | $2.75 | $2.79 | 78 150 |
| Feb 07, 2017 | $2.85 | $3.12 | $2.83 | $3.02 | 27 308 |
| Feb 06, 2017 | $2.74 | $2.85 | $2.47 | $2.85 | 197 147 |
| Feb 03, 2017 | $2.83 | $2.85 | $2.70 | $2.77 | 53 237 |
| Feb 02, 2017 | $3.01 | $3.15 | $2.83 | $2.86 | 13 347 |
| Feb 01, 2017 | $2.99 | $2.99 | $2.87 | $2.98 | 26 234 |
| Jan 31, 2017 | $3.18 | $3.18 | $2.80 | $2.99 | 75 198 |
| Jan 30, 2017 | $3.09 | $3.20 | $3.09 | $3.12 | 13 096 |
| Jan 27, 2017 | $3.18 | $3.52 | $3.07 | $3.11 | 69 593 |
| Jan 26, 2017 | $3.28 | $3.28 | $3.15 | $3.15 | 3 640 |
| Jan 25, 2017 | $3.13 | $3.34 | $3.11 | $3.29 | 57 350 |
| Jan 24, 2017 | $3.20 | $3.22 | $3.11 | $3.13 | 21 751 |
| Jan 23, 2017 | $3.26 | $3.29 | $3.14 | $3.17 | 55 013 |
| Jan 20, 2017 | $3.43 | $3.52 | $3.13 | $3.40 | 65 331 |
| Jan 19, 2017 | $3.55 | $3.70 | $3.35 | $3.40 | 32 991 |
| Jan 18, 2017 | $3.50 | $3.71 | $3.45 | $3.59 | 34 507 |
| Jan 17, 2017 | $3.55 | $3.63 | $3.47 | $3.51 | 41 304 |
| Jan 13, 2017 | $3.56 | $3.90 | $3.50 | $3.57 | 131 818 |
| Jan 12, 2017 | $3.59 | $3.67 | $3.47 | $3.59 | 35 866 |
| Jan 11, 2017 | $3.65 | $3.79 | $3.62 | $3.62 | 25 312 |
| Jan 10, 2017 | $3.69 | $3.70 | $3.50 | $3.68 | 16 530 |
| Jan 09, 2017 | $3.65 | $3.70 | $3.60 | $3.68 | 16 833 |
| Jan 06, 2017 | $3.62 | $3.77 | $3.50 | $3.67 | 56 877 |
| Jan 05, 2017 | $3.72 | $3.75 | $3.51 | $3.68 | 15 629 |
| Jan 04, 2017 | $3.73 | $3.75 | $3.57 | $3.58 | 11 621 |
