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 |
| Aug 16, 2023 | $6.09 | $6.17 | $5.60 | $5.66 | 971 265 |
| Aug 15, 2023 | $6.57 | $6.74 | $5.91 | $6.28 | 1 400 992 |
| Aug 14, 2023 | $6.20 | $7.13 | $6.12 | $6.96 | 2 773 594 |
| Aug 11, 2023 | $6.99 | $7.25 | $5.91 | $6.42 | 3 739 940 |
| Aug 10, 2023 | $7.69 | $8.14 | $7.08 | $7.52 | 14 946 047 |
| Aug 09, 2023 | $8.40 | $8.44 | $6.80 | $7.04 | 10 393 724 |
| Aug 08, 2023 | $11.30 | $11.69 | $7.30 | $7.42 | 8 703 196 |
| Aug 07, 2023 | $21.60 | $24.71 | $10.70 | $13.05 | 53 904 142 |
| Aug 04, 2023 | $1.68 | $1.75 | $1.63 | $1.68 | 147 333 |
| Aug 03, 2023 | $1.75 | $1.76 | $1.65 | $1.70 | 116 800 |
| Aug 02, 2023 | $1.78 | $1.83 | $1.72 | $1.73 | 64 200 |
| Aug 01, 2023 | $1.83 | $1.86 | $1.77 | $1.80 | 95 300 |
| Jul 31, 2023 | $1.82 | $1.88 | $1.76 | $1.82 | 157 600 |
| Jul 28, 2023 | $1.69 | $1.83 | $1.69 | $1.81 | 254 300 |
| Jul 27, 2023 | $1.73 | $1.76 | $1.65 | $1.68 | 101 400 |
| Jul 26, 2023 | $1.68 | $1.76 | $1.67 | $1.72 | 116 300 |
| Jul 25, 2023 | $1.84 | $1.89 | $1.71 | $1.71 | 110 500 |
| Jul 24, 2023 | $1.85 | $1.94 | $1.80 | $1.87 | 214 200 |
| Jul 21, 2023 | $1.87 | $1.88 | $1.81 | $1.86 | 49 600 |
| Jul 20, 2023 | $1.86 | $1.89 | $1.81 | $1.87 | 49 500 |
| Jul 19, 2023 | $1.81 | $1.88 | $1.79 | $1.86 | 61 700 |
| Jul 18, 2023 | $1.81 | $1.85 | $1.76 | $1.80 | 54 300 |
| Jul 17, 2023 | $1.77 | $1.83 | $1.69 | $1.81 | 71 900 |
| Jul 14, 2023 | $1.82 | $1.82 | $1.72 | $1.77 | 92 100 |
| Jul 13, 2023 | $1.75 | $1.82 | $1.73 | $1.80 | 159 800 |
