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 |
| Jan 03, 2017 | $3.66 | $3.74 | $3.66 | $3.73 | 6 084 |
| Dec 30, 2016 | $3.73 | $3.73 | $3.58 | $3.73 | 26 995 |
| Dec 29, 2016 | $3.52 | $3.75 | $3.52 | $3.73 | 6 882 |
| Dec 28, 2016 | $3.68 | $3.74 | $3.47 | $3.47 | 20 853 |
| Dec 27, 2016 | $3.62 | $3.76 | $3.60 | $3.61 | 5 596 |
| Dec 23, 2016 | $3.66 | $3.88 | $3.66 | $3.74 | 45 478 |
| Dec 22, 2016 | $3.50 | $3.73 | $3.40 | $3.68 | 63 671 |
| Dec 21, 2016 | $3.45 | $3.52 | $3.22 | $3.52 | 6 325 |
| Dec 20, 2016 | $3.47 | $3.55 | $3.11 | $3.51 | 30 543 |
| Dec 19, 2016 | $3.58 | $3.59 | $3.42 | $3.42 | 10 802 |
| Dec 16, 2016 | $3.56 | $3.63 | $3.43 | $3.45 | 11 332 |
| Dec 15, 2016 | $3.60 | $3.60 | $3.40 | $3.57 | 64 761 |
| Dec 14, 2016 | $3.91 | $3.92 | $3.35 | $3.56 | 119 573 |
| Dec 13, 2016 | $3.90 | $3.90 | $3.75 | $3.80 | 13 129 |
| Dec 12, 2016 | $3.84 | $3.90 | $3.80 | $3.89 | 17 940 |
| Dec 09, 2016 | $3.80 | $3.84 | $3.71 | $3.84 | 24 767 |
| Dec 08, 2016 | $3.77 | $3.88 | $3.73 | $3.74 | 7 387 |
| Dec 07, 2016 | $3.71 | $3.90 | $3.67 | $3.89 | 36 842 |
| Dec 06, 2016 | $3.89 | $3.89 | $3.68 | $3.69 | 18 748 |
| Dec 05, 2016 | $3.85 | $4.08 | $3.76 | $3.83 | 42 668 |
| Dec 02, 2016 | $3.68 | $3.80 | $3.68 | $3.73 | 17 977 |
| Dec 01, 2016 | $3.69 | $3.72 | $3.69 | $3.70 | 7 609 |
| Nov 30, 2016 | $3.88 | $3.89 | $3.67 | $3.67 | 5 641 |
| Nov 29, 2016 | $3.77 | $3.80 | $3.71 | $3.79 | 3 505 |
| Nov 28, 2016 | $3.80 | $3.89 | $3.67 | $3.71 | 21 101 |
