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 |
| Sep 15, 2016 | $4.09 | $4.09 | $3.91 | $3.92 | 57 267 |
| Sep 14, 2016 | $3.93 | $4.10 | $3.81 | $3.92 | 40 289 |
| Sep 13, 2016 | $3.86 | $4.07 | $3.77 | $3.89 | 40 600 |
| Sep 12, 2016 | $4.05 | $4.05 | $3.76 | $3.90 | 43 956 |
| Sep 09, 2016 | $4.00 | $4.10 | $3.92 | $4.10 | 59 476 |
| Sep 08, 2016 | $3.96 | $4.00 | $3.91 | $3.98 | 36 701 |
| Sep 07, 2016 | $4.15 | $4.15 | $3.80 | $3.95 | 71 656 |
| Sep 06, 2016 | $3.65 | $4.16 | $3.65 | $4.07 | 214 144 |
| Sep 02, 2016 | $3.74 | $3.75 | $3.51 | $3.63 | 50 234 |
| Sep 01, 2016 | $3.40 | $3.70 | $3.24 | $3.62 | 138 600 |
| Aug 31, 2016 | $3.12 | $3.50 | $3.12 | $3.44 | 26 580 |
| Aug 30, 2016 | $3.14 | $3.28 | $2.81 | $3.28 | 111 424 |
| Aug 29, 2016 | $3.18 | $3.20 | $2.87 | $2.99 | 29 462 |
| Aug 26, 2016 | $3.40 | $3.40 | $3.07 | $3.07 | 33 322 |
| Aug 25, 2016 | $3.29 | $3.33 | $3.11 | $3.33 | 6 943 |
| Aug 24, 2016 | $3.18 | $3.23 | $3.15 | $3.21 | 6 422 |
| Aug 23, 2016 | $3.51 | $3.55 | $2.81 | $3.25 | 350 044 |
| Aug 22, 2016 | $3.68 | $3.81 | $3.20 | $3.50 | 29 218 |
| Aug 19, 2016 | $3.19 | $3.42 | $3.19 | $3.33 | 10 400 |
| Aug 18, 2016 | $3.44 | $3.52 | $3.18 | $3.25 | 16 711 |
| Aug 17, 2016 | $3.40 | $3.44 | $3.18 | $3.44 | 22 147 |
| Aug 16, 2016 | $3.46 | $3.63 | $3.19 | $3.28 | 15 048 |
| Aug 15, 2016 | $3.24 | $3.40 | $3.24 | $3.39 | 28 032 |
| Aug 12, 2016 | $3.10 | $3.40 | $3.10 | $3.23 | 27 212 |
| Aug 11, 2016 | $3.08 | $3.41 | $2.91 | $3.19 | 276 541 |
