Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

3.740 +0.060 (+1.63%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.870 3.000 2.640 2.910 56,916 +0.04(+1.39%)
May 27, 2022 2.990 3.000 2.700 2.870 27,489 +0.05(+1.77%)
May 26, 2022 2.940 2.950 2.749 2.820 12,329 -0.08(-2.76%)
May 25, 2022 2.750 3.035 2.490 2.900 45,551 +0.17(+6.23%)
May 24, 2022 2.590 2.780 2.500 2.730 30,268 +0.06(+2.25%)
May 23, 2022 2.690 2.790 2.510 2.670 27,836 +0.06(+2.30%)
May 20, 2022 2.670 2.670 2.470 2.610 65,297 +0.05(+1.95%)
May 19, 2022 2.650 2.975 2.490 2.560 44,375 -0.10(-3.76%)
May 18, 2022 3.280 4.140 2.600 2.660 58,012 -0.50(-15.82%)
May 17, 2022 2.910 3.370 2.420 3.160 66,794 +0.31(+10.88%)
May 16, 2022 2.410 2.960 2.370 2.850 127,824 +0.55(+23.91%)
May 13, 2022 2.460 2.520 2.220 2.300 25,237 +0.07(+3.14%)
May 12, 2022 2.200 2.350 2.200 2.230 48,412 -0.02(-0.89%)
May 11, 2022 3.100 3.450 2.180 2.250 35,384 -0.82(-26.71%)
May 10, 2022 3.370 3.370 2.880 3.070 32,642 +0.33(+12.04%)
May 09, 2022 3.430 3.430 2.650 2.740 26,519 -0.36(-11.61%)
May 06, 2022 3.420 3.420 3.030 3.100 24,511 -0.24(-7.19%)
May 05, 2022 3.850 4.020 3.080 3.340 36,717 -0.78(-18.93%)
May 04, 2022 3.980 4.430 3.760 4.120 64,397 +0.51(+14.13%)
May 03, 2022 3.950 4.010 3.210 3.610 41,339 -0.03(-0.82%)
May 02, 2022 3.540 3.800 3.060 3.640 35,745 +0.25(+7.37%)
Apr 29, 2022 3.970 4.250 3.320 3.390 26,496 -0.69(-16.91%)
Apr 28, 2022 4.610 4.940 4.000 4.080 19,734 -0.51(-11.11%)
Apr 27, 2022 4.920 4.990 4.450 4.590 24,331 -0.21(-4.37%)
Apr 26, 2022 5.110 5.110 4.750 4.800 36,132 -0.25(-4.95%)
Apr 25, 2022 5.600 5.730 4.940 5.050 17,488 -0.68(-11.87%)
Apr 22, 2022 6.080 6.410 5.560 5.730 16,634 -0.41(-6.68%)
Apr 21, 2022 7.480 7.650 6.010 6.140 26,191 -1.20(-16.35%)
Apr 20, 2022 7.500 7.560 6.960 7.340 22,720 +0.28(+3.97%)
Apr 19, 2022 6.740 7.350 6.640 7.060 25,619 +0.26(+3.82%)
Apr 18, 2022 6.770 7.310 6.280 6.800 90,382 +0.03(+0.44%)
Apr 14, 2022 6.990 7.110 6.579 6.770 22,551 -0.09(-1.31%)
Apr 13, 2022 6.550 7.325 6.210 6.860 19,914 +0.39(+6.03%)
Apr 12, 2022 6.830 6.980 6.270 6.470 28,079 +0.03(+0.47%)
Apr 11, 2022 6.350 6.540 6.010 6.440 60,621 -0.22(-3.30%)
Apr 08, 2022 6.400 6.700 6.300 6.660 32,977 +0.11(+1.68%)
Apr 07, 2022 6.530 6.890 6.430 6.550 26,636 -0.05(-0.76%)
Apr 06, 2022 6.830 6.950 6.450 6.600 81,411 -0.40(-5.71%)
Apr 05, 2022 7.030 7.550 6.670 7.000 49,454 -0.17(-2.37%)
Apr 04, 2022 7.710 7.830 7.120 7.170 22,228 -0.64(-8.19%)
Apr 01, 2022 7.120 7.910 6.920 7.810 45,797 +0.78(+11.10%)
Mar 31, 2022 7.160 7.420 6.950 7.030 39,604 -0.21(-2.90%)
Mar 30, 2022 7.990 8.010 7.190 7.240 48,489 -0.75(-9.39%)
Mar 29, 2022 7.000 8.080 7.000 7.990 40,224 +0.89(+12.54%)
Mar 28, 2022 7.340 7.850 6.630 7.100 59,433 -0.28(-3.79%)
Mar 25, 2022 7.760 7.960 7.350 7.380 34,467 -0.55(-6.94%)
Mar 24, 2022 7.350 8.060 7.350 7.930 65,148 +0.58(+7.89%)
Mar 23, 2022 8.010 8.010 7.260 7.350 111,454 -0.82(-10.04%)
Mar 22, 2022 8.000 8.210 7.657 8.170 168,521 +0.38(+4.88%)
Mar 21, 2022 10.00 10.90 7.210 7.790 329,960 -2.51(-24.37%)
Mar 18, 2022 10.53 11.26 9.985 10.30 854,621 -0.19(-1.81%)
Mar 17, 2022 10.79 11.14 9.790 10.49 231,429 -0.44(-4.03%)
Mar 16, 2022 13.40 13.77 9.620 10.93 164,543 -0.13(-1.18%)
Mar 15, 2022 11.69 12.89 10.20 11.06 143,232 -0.88(-7.37%)
Mar 14, 2022 12.10 13.30 11.30 11.94 62,883 -0.73(-5.76%)
Mar 11, 2022 15.40 15.61 11.66 12.67 90,848 -2.07(-14.04%)
Mar 10, 2022 15.45 16.30 14.22 14.74 31,013 -1.03(-6.53%)
Mar 09, 2022 16.67 16.95 15.00 15.77 66,016 -1.01(-6.02%)
Mar 08, 2022 16.28 17.71 15.03 16.78 52,905 +0.65(+4.03%)
Mar 07, 2022 15.01 16.62 14.67 16.13 106,175 +1.35(+9.13%)
Mar 04, 2022 15.98 16.23 14.60 14.78 26,291 -1.39(-8.60%)
Mar 03, 2022 16.40 17.00 16.17 16.17 21,230 -0.22(-1.34%)
Mar 02, 2022 16.60 17.98 16.36 16.39 34,212 +0.26(+1.61%)
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.