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 |
| Nov 25, 2016 | $3.80 | $3.84 | $3.75 | $3.80 | 9 644 |
| Nov 23, 2016 | $3.80 | $3.93 | $3.67 | $3.69 | 24 283 |
| Nov 22, 2016 | $3.80 | $3.85 | $3.73 | $3.82 | 19 765 |
| Nov 21, 2016 | $3.80 | $4.00 | $3.78 | $3.80 | 88 403 |
| Nov 18, 2016 | $3.80 | $3.85 | $3.66 | $3.75 | 12 930 |
| Nov 17, 2016 | $3.91 | $3.91 | $3.70 | $3.80 | 43 324 |
| Nov 16, 2016 | $3.88 | $3.89 | $3.63 | $3.79 | 73 623 |
| Nov 15, 2016 | $3.79 | $3.88 | $3.51 | $3.88 | 29 550 |
| Nov 14, 2016 | $3.89 | $3.90 | $3.55 | $3.80 | 34 353 |
| Nov 11, 2016 | $3.79 | $3.99 | $3.79 | $3.79 | 22 970 |
| Nov 10, 2016 | $3.80 | $4.04 | $3.76 | $3.77 | 24 895 |
| Nov 09, 2016 | $3.81 | $4.12 | $3.74 | $3.80 | 79 785 |
| Nov 08, 2016 | $3.75 | $3.92 | $3.70 | $3.76 | 39 909 |
| Nov 07, 2016 | $3.70 | $4.00 | $3.65 | $3.65 | 27 824 |
| Nov 04, 2016 | $3.83 | $3.97 | $3.70 | $3.79 | 27 822 |
| Nov 03, 2016 | $3.83 | $4.05 | $3.81 | $3.81 | 69 984 |
| Nov 02, 2016 | $4.00 | $4.03 | $3.76 | $3.99 | 15 319 |
| Nov 01, 2016 | $3.89 | $4.07 | $3.83 | $3.99 | 54 928 |
| Oct 31, 2016 | $4.00 | $4.04 | $3.69 | $3.95 | 39 360 |
| Oct 28, 2016 | $3.90 | $4.00 | $3.81 | $4.00 | 29 240 |
| Oct 27, 2016 | $3.91 | $3.98 | $3.75 | $3.85 | 34 131 |
| Oct 26, 2016 | $4.09 | $4.09 | $3.95 | $3.97 | 56 550 |
| Oct 25, 2016 | $4.11 | $4.19 | $4.02 | $4.05 | 49 718 |
| Oct 24, 2016 | $4.19 | $4.20 | $4.03 | $4.08 | 48 829 |
| Oct 21, 2016 | $4.15 | $4.19 | $4.02 | $4.15 | 70 687 |
