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 |
| Oct 20, 2016 | $4.10 | $4.15 | $4.05 | $4.15 | 30 793 |
| Oct 19, 2016 | $4.22 | $4.22 | $4.01 | $4.15 | 8 109 |
| Oct 18, 2016 | $4.20 | $4.23 | $4.10 | $4.21 | 26 704 |
| Oct 17, 2016 | $4.31 | $4.31 | $4.12 | $4.19 | 61 914 |
| Oct 14, 2016 | $4.15 | $4.39 | $4.15 | $4.29 | 60 292 |
| Oct 13, 2016 | $4.38 | $4.40 | $4.27 | $4.35 | 4 265 |
| Oct 12, 2016 | $4.26 | $4.45 | $4.26 | $4.36 | 44 655 |
| Oct 11, 2016 | $4.26 | $4.30 | $4.18 | $4.29 | 30 664 |
| Oct 10, 2016 | $4.24 | $4.28 | $4.17 | $4.27 | 14 796 |
| Oct 07, 2016 | $4.28 | $4.31 | $4.20 | $4.24 | 19 812 |
| Oct 06, 2016 | $4.22 | $4.35 | $4.16 | $4.33 | 22 642 |
| Oct 05, 2016 | $4.38 | $4.50 | $4.18 | $4.38 | 107 598 |
| Oct 04, 2016 | $4.10 | $4.50 | $4.10 | $4.41 | 78 486 |
| Oct 03, 2016 | $4.30 | $4.39 | $4.20 | $4.31 | 41 940 |
| Sep 30, 2016 | $4.30 | $4.33 | $4.13 | $4.23 | 66 784 |
| Sep 29, 2016 | $4.34 | $4.38 | $4.25 | $4.27 | 46 413 |
| Sep 28, 2016 | $4.25 | $4.36 | $4.25 | $4.29 | 30 720 |
| Sep 27, 2016 | $4.37 | $4.37 | $4.25 | $4.30 | 29 406 |
| Sep 26, 2016 | $4.35 | $4.56 | $4.33 | $4.34 | 71 676 |
| Sep 23, 2016 | $4.25 | $4.69 | $4.10 | $4.35 | 107 928 |
| Sep 22, 2016 | $4.07 | $4.28 | $4.07 | $4.21 | 78 810 |
| Sep 21, 2016 | $3.88 | $4.10 | $3.87 | $4.09 | 50 042 |
| Sep 20, 2016 | $4.04 | $4.04 | $3.81 | $3.84 | 30 154 |
| Sep 19, 2016 | $3.89 | $3.99 | $3.75 | $3.96 | 26 413 |
| Sep 16, 2016 | $3.97 | $4.00 | $3.82 | $3.84 | 118 052 |
