Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

3.660 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.750 3.750 3.550 3.660 62,576 -0.04(-1.08%)
Jul 18, 2024 3.820 3.889 3.600 3.700 61,135 -0.15(-3.90%)
Jul 17, 2024 3.730 3.860 3.690 3.850 92,282 +0.05(+1.32%)
Jul 16, 2024 4.000 4.000 3.780 3.800 134,944 -0.11(-2.81%)
Jul 15, 2024 3.900 3.950 3.700 3.910 94,350 +0.07(+1.82%)
Jul 12, 2024 3.930 3.960 3.730 3.840 90,088 -0.07(-1.79%)
Jul 11, 2024 3.530 4.210 3.530 3.910 260,057 +0.43(+12.36%)
Jul 10, 2024 3.620 3.640 3.450 3.480 64,484 -0.11(-3.06%)
Jul 09, 2024 3.430 3.600 3.430 3.590 102,338 +0.20(+5.90%)
Jul 08, 2024 3.430 3.490 3.380 3.390 69,537 -0.01(-0.29%)
Jul 05, 2024 3.340 3.400 3.250 3.400 82,540 +0.09(+2.72%)
Jul 03, 2024 3.340 3.455 3.300 3.310 20,071 -0.02(-0.60%)
Jul 02, 2024 3.550 3.590 3.320 3.330 72,394 -0.24(-6.72%)
Jul 01, 2024 3.490 3.660 3.490 3.570 74,851 +0.09(+2.59%)
Jun 28, 2024 3.510 3.540 3.400 3.480 171,410 +0.00(+0.00%)
Jun 27, 2024 3.280 3.530 3.220 3.480 107,761 +0.23(+7.08%)
Jun 26, 2024 3.300 3.320 3.220 3.250 52,108 -0.07(-2.11%)
Jun 25, 2024 3.230 3.390 3.230 3.320 83,566 +0.09(+2.79%)
Jun 24, 2024 3.350 3.480 3.180 3.230 92,725 -0.12(-3.58%)
Jun 21, 2024 3.210 3.370 3.151 3.350 118,845 +0.13(+4.04%)
Jun 20, 2024 3.330 3.330 3.200 3.220 84,377 -0.09(-2.72%)
Jun 18, 2024 3.470 3.490 3.260 3.310 146,935 -0.11(-3.22%)
Jun 17, 2024 3.450 3.490 3.310 3.420 154,706 -0.10(-2.84%)
Jun 14, 2024 3.500 3.546 3.370 3.520 307,332 +0.00(+0.00%)
Jun 13, 2024 3.510 3.700 3.510 3.520 150,135 -0.17(-4.61%)
Jun 12, 2024 3.800 3.980 3.660 3.690 100,992 -0.08(-2.12%)
Jun 11, 2024 3.690 3.780 3.610 3.770 134,810 +0.09(+2.45%)
Jun 10, 2024 3.790 3.800 3.540 3.680 200,006 -0.11(-2.90%)
Jun 07, 2024 3.800 3.860 3.760 3.790 169,713 -0.07(-1.81%)
Jun 06, 2024 3.880 3.953 3.800 3.860 73,831 -0.04(-1.03%)
Jun 05, 2024 3.970 4.040 3.860 3.900 90,867 -0.04(-1.02%)
Jun 04, 2024 3.890 4.010 3.850 3.940 149,744 +0.01(+0.25%)
Jun 03, 2024 3.920 4.040 3.880 3.930 75,015 +0.07(+1.81%)
May 31, 2024 3.840 4.030 3.820 3.860 121,661 -0.03(-0.77%)
May 30, 2024 3.950 4.010 3.820 3.890 151,718 -0.07(-1.77%)
May 29, 2024 4.060 4.060 3.910 3.960 111,380 -0.10(-2.46%)
May 28, 2024 4.140 4.210 4.060 4.060 71,010 -0.02(-0.49%)
May 24, 2024 4.100 4.130 4.030 4.080 129,157 -0.02(-0.49%)
May 23, 2024 4.270 4.300 4.020 4.100 155,028 -0.16(-3.76%)
May 22, 2024 4.380 4.420 4.260 4.260 87,928 -0.12(-2.74%)
May 21, 2024 4.420 4.480 4.360 4.380 88,965 -0.06(-1.35%)
May 20, 2024 4.440 4.500 4.390 4.440 86,235 +0.00(+0.00%)
May 17, 2024 4.560 4.570 4.440 4.440 77,439 -0.11(-2.42%)
May 16, 2024 4.570 4.640 4.431 4.550 116,714 -0.04(-0.87%)
May 15, 2024 4.610 4.700 4.550 4.590 101,960 +0.07(+1.55%)
May 14, 2024 4.550 4.750 4.500 4.520 147,669 -0.01(-0.22%)
May 13, 2024 4.380 4.570 4.380 4.530 69,762 +0.16(+3.66%)
May 10, 2024 4.480 4.525 4.330 4.370 106,543 -0.11(-2.46%)
May 09, 2024 4.510 4.580 4.390 4.480 153,524 +0.03(+0.67%)
May 08, 2024 4.660 4.670 4.450 4.450 115,727 -0.21(-4.51%)
May 07, 2024 4.640 4.670 4.520 4.660 135,164 +0.04(+0.87%)
May 06, 2024 4.550 4.670 4.530 4.620 110,454 +0.12(+2.67%)
May 03, 2024 4.470 4.550 4.310 4.500 191,064 +0.09(+2.04%)
May 02, 2024 4.820 4.820 4.370 4.410 318,805 -0.33(-6.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.