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 12, 2023 | $1.71 | $1.77 | $1.69 | $1.73 | 86 400 |
| Jul 11, 2023 | $1.78 | $1.81 | $1.65 | $1.70 | 133 400 |
| Jul 10, 2023 | $1.81 | $1.86 | $1.78 | $1.78 | 89 000 |
| Jul 07, 2023 | $2.00 | $2.00 | $1.81 | $1.82 | 191 200 |
| Jul 06, 2023 | $1.90 | $2.18 | $1.88 | $2.00 | 139 500 |
| Jul 05, 2023 | $2.06 | $2.08 | $1.81 | $1.93 | 218 200 |
| Jul 03, 2023 | $1.83 | $2.03 | $1.83 | $2.02 | 130 300 |
| Jun 30, 2023 | $1.83 | $1.88 | $1.82 | $1.87 | 99 900 |
| Jun 29, 2023 | $1.66 | $1.89 | $1.66 | $1.80 | 171 400 |
| Jun 28, 2023 | $1.69 | $1.74 | $1.64 | $1.72 | 109 000 |
| Jun 27, 2023 | $1.69 | $1.70 | $1.63 | $1.69 | 87 400 |
| Jun 26, 2023 | $1.73 | $1.74 | $1.62 | $1.70 | 289 100 |
| Jun 23, 2023 | $1.75 | $1.88 | $1.69 | $1.71 | 1 224 700 |
| Jun 22, 2023 | $1.85 | $1.92 | $1.75 | $1.75 | 271 800 |
| Jun 21, 2023 | $1.91 | $2.03 | $1.76 | $1.80 | 622 900 |
| Jun 20, 2023 | $2.05 | $2.08 | $1.92 | $1.94 | 335 900 |
| Jun 16, 2023 | $2.09 | $2.13 | $2.03 | $2.10 | 276 200 |
| Jun 15, 2023 | $2.05 | $2.16 | $2.02 | $2.08 | 436 900 |
| Jun 14, 2023 | $2.16 | $2.17 | $2.07 | $2.10 | 221 800 |
| Jun 13, 2023 | $2.43 | $2.50 | $2.16 | $2.17 | 713 100 |
| Jun 12, 2023 | $2.23 | $2.49 | $2.06 | $2.43 | 637 100 |
| Jun 09, 2023 | $2.50 | $2.50 | $2.11 | $2.13 | 647 600 |
| Jun 08, 2023 | $2.78 | $2.92 | $2.44 | $2.53 | 373 500 |
| Jun 07, 2023 | $3.26 | $3.26 | $2.61 | $2.71 | 963 700 |
| Jun 06, 2023 | $3.90 | $3.90 | $3.00 | $3.00 | 544 290 |
