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 |
| Jun 22, 2016 | $3.89 | $3.90 | $3.85 | $3.85 | 6 581 |
| Jun 21, 2016 | $3.60 | $4.25 | $3.00 | $3.94 | 24 361 |
| Jun 20, 2016 | $3.57 | $3.82 | $3.40 | $3.50 | 9 897 |
| Jun 17, 2016 | $3.90 | $3.90 | $3.49 | $3.49 | 9 627 |
| Jun 16, 2016 | $3.70 | $3.90 | $3.67 | $3.90 | 5 370 |
| Jun 15, 2016 | $3.74 | $3.90 | $3.55 | $3.90 | 5 328 |
| Jun 14, 2016 | $3.87 | $3.90 | $3.43 | $3.73 | 9 732 |
| Jun 13, 2016 | $3.65 | $3.92 | $3.64 | $3.80 | 7 643 |
| Jun 10, 2016 | $3.73 | $3.85 | $3.06 | $3.65 | 5 574 |
| Jun 09, 2016 | $3.74 | $3.74 | $3.31 | $3.40 | 25 431 |
| Jun 08, 2016 | $3.75 | $3.92 | $3.71 | $3.86 | 2 516 |
| Jun 07, 2016 | $3.85 | $3.92 | $3.85 | $3.86 | 6 317 |
| Jun 06, 2016 | $3.92 | $3.92 | $3.85 | $3.85 | 7 525 |
| Jun 03, 2016 | $3.86 | $3.92 | $3.85 | $3.85 | 14 603 |
| Jun 02, 2016 | $3.85 | $3.90 | $3.85 | $3.85 | 10 923 |
| Jun 01, 2016 | $3.95 | $3.95 | $3.80 | $3.83 | 6 600 |
| May 31, 2016 | $3.82 | $3.95 | $3.80 | $3.80 | 22 470 |
| May 27, 2016 | $3.85 | $3.95 | $3.80 | $3.83 | 2 540 |
| May 26, 2016 | $3.98 | $3.98 | $3.85 | $3.85 | 2 110 |
| May 25, 2016 | $3.96 | $3.98 | $3.89 | $3.89 | 9 553 |
| May 24, 2016 | $3.90 | $3.98 | $3.90 | $3.98 | 894 |
| May 23, 2016 | $3.98 | $3.98 | $3.98 | $3.98 | 592 |
| May 20, 2016 | $3.82 | $3.98 | $3.82 | $3.98 | 7 000 |
| May 19, 2016 | $3.98 | $3.98 | $3.87 | $3.94 | 1 750 |
| May 18, 2016 | $4.00 | $4.00 | $3.88 | $3.88 | 5 900 |
