NASDAQ:VTGN
VistaGen Therapeutics Inc Stock Price (Quote)
$4.75
+0.0500 (+1.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.31 | $5.74 | Friday, 26th Apr 2024 VTGN stock ended at $4.75. This is 1.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.19% from a day low at $4.65 to a day high of $4.85. |
| 90 days | $3.91 | $5.74 | |
| 52 weeks | $1.62 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $3.45 | $3.45 | $3.02 | $3.34 | 10 393 |
| Jul 27, 2016 | $3.49 | $3.49 | $3.45 | $3.45 | 3 107 |
| Jul 26, 2016 | $3.49 | $3.70 | $3.49 | $3.69 | 2 405 |
| Jul 25, 2016 | $3.53 | $3.53 | $3.45 | $3.45 | 16 260 |
| Jul 22, 2016 | $3.63 | $3.63 | $3.51 | $3.51 | 5 002 |
| Jul 21, 2016 | $3.63 | $3.85 | $3.60 | $3.61 | 6 622 |
| Jul 20, 2016 | $3.51 | $3.79 | $3.51 | $3.77 | 1 600 |
| Jul 19, 2016 | $3.76 | $3.76 | $3.50 | $3.52 | 4 862 |
| Jul 18, 2016 | $3.71 | $3.71 | $3.71 | $3.71 | 2 190 |
| Jul 15, 2016 | $3.71 | $3.71 | $3.50 | $3.54 | 5 759 |
| Jul 14, 2016 | $3.87 | $3.87 | $3.70 | $3.70 | 7 917 |
| Jul 13, 2016 | $4.00 | $4.00 | $3.70 | $3.78 | 5 123 |
| Jul 12, 2016 | $3.91 | $4.25 | $3.70 | $3.80 | 77 828 |
| Jul 11, 2016 | $3.97 | $3.97 | $3.91 | $3.91 | 9 507 |
| Jul 08, 2016 | $3.97 | $4.10 | $3.85 | $3.97 | 23 296 |
| Jul 07, 2016 | $3.85 | $4.02 | $3.75 | $3.94 | 18 313 |
| Jul 06, 2016 | $3.79 | $3.79 | $3.56 | $3.75 | 14 400 |
| Jul 05, 2016 | $3.84 | $3.89 | $3.80 | $3.83 | 6 402 |
| Jul 01, 2016 | $3.89 | $3.95 | $3.65 | $3.94 | 36 716 |
| Jun 30, 2016 | $3.80 | $3.99 | $3.56 | $3.90 | 51 648 |
| Jun 29, 2016 | $3.46 | $3.71 | $3.46 | $3.69 | 2 200 |
| Jun 28, 2016 | $3.45 | $3.75 | $3.43 | $3.45 | 9 594 |
| Jun 27, 2016 | $3.65 | $3.65 | $3.26 | $3.47 | 5 829 |
| Jun 24, 2016 | $3.80 | $3.81 | $3.53 | $3.57 | 4 407 |
| Jun 23, 2016 | $3.85 | $3.86 | $3.85 | $3.85 | 456 |
