Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

4.650 +0.080 (+1.75%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.00 57.60 53.10 56.10 1,645 +1.20(+2.19%)
Jun 29, 2017 53.66 55.35 53.10 54.90 1,100 +0.00(+0.00%)
Jun 28, 2017 54.60 56.70 53.10 54.90 2,685 +0.00(+0.00%)
Jun 27, 2017 54.30 55.50 53.10 54.90 2,397 +0.30(+0.55%)
Jun 26, 2017 53.10 58.50 53.10 54.60 2,184 +1.50(+2.82%)
Jun 23, 2017 55.20 59.10 53.10 53.10 2,105 -0.90(-1.67%)
Jun 22, 2017 55.80 57.00 53.10 54.00 1,710 -0.30(-0.55%)
Jun 21, 2017 54.00 56.20 53.40 54.30 518 -2.40(-4.23%)
Jun 20, 2017 55.80 56.70 53.40 56.70 395 -0.60(-1.05%)
Jun 19, 2017 54.60 57.30 53.40 57.30 1,109 +2.70(+4.95%)
Jun 16, 2017 55.80 55.91 51.60 54.60 1,504 -0.90(-1.62%)
Jun 15, 2017 57.00 57.00 54.90 55.50 378 -3.00(-5.13%)
Jun 14, 2017 58.20 58.50 54.90 58.50 259 -0.30(-0.51%)
Jun 13, 2017 55.80 58.80 54.60 58.80 1,125 +0.30(+0.51%)
Jun 12, 2017 58.50 58.50 55.50 58.50 1,777 +0.00(+0.00%)
Jun 09, 2017 55.50 64.20 54.60 58.50 1,638 +0.00(+0.00%)
Jun 08, 2017 55.80 60.60 53.10 58.50 3,049 +1.80(+3.17%)
Jun 07, 2017 55.50 56.70 53.40 56.70 418 +0.00(+0.00%)
Jun 06, 2017 55.50 57.00 55.50 56.70 830 +0.00(+0.00%)
Jun 05, 2017 56.70 58.20 55.80 56.70 647 +0.00(+0.00%)
Jun 02, 2017 54.91 57.90 54.90 56.70 1,445 +1.80(+3.28%)
Jun 01, 2017 55.80 57.00 54.30 54.90 514 -1.80(-3.17%)
May 31, 2017 54.00 56.70 54.00 56.70 1,348 +1.20(+2.16%)
May 30, 2017 54.30 55.50 52.50 55.50 1,743 +1.80(+3.35%)
May 26, 2017 54.30 55.27 52.50 53.70 467 -1.20(-2.19%)
May 25, 2017 55.50 56.67 54.30 54.90 2,232 -1.50(-2.66%)
May 24, 2017 56.70 59.61 55.50 56.40 1,151 -1.20(-2.08%)
May 23, 2017 58.20 58.20 56.70 57.60 910 -2.10(-3.52%)
May 22, 2017 58.20 60.60 57.60 59.70 1,085 +0.60(+1.02%)
May 19, 2017 58.05 59.10 56.40 59.10 446 +0.00(+0.00%)
May 18, 2017 58.20 59.75 56.10 59.10 1,116 +0.00(+0.00%)
May 17, 2017 57.00 59.88 57.00 59.10 313 +0.60(+1.03%)
May 16, 2017 57.30 58.80 57.00 58.50 2,552 -1.20(-2.01%)
May 15, 2017 58.80 60.28 55.50 59.70 2,523 -0.60(-1.00%)
May 12, 2017 62.10 62.10 57.60 60.30 1,388 -0.60(-0.99%)
May 11, 2017 60.90 62.10 60.30 60.90 1,604 -1.20(-1.93%)
May 10, 2017 63.00 63.00 60.30 62.10 1,362 -0.30(-0.48%)
May 09, 2017 65.40 65.40 60.90 62.40 1,088 -3.00(-4.59%)
May 08, 2017 63.30 65.40 60.60 65.40 1,805 +1.20(+1.87%)
May 05, 2017 62.40 64.20 62.40 64.20 1,020 +0.90(+1.42%)
May 04, 2017 64.20 64.50 62.40 63.30 697 -0.90(-1.40%)
May 03, 2017 65.70 65.90 63.00 64.20 1,154 -1.20(-1.83%)
May 02, 2017 67.20 68.87 64.50 65.40 1,687 -1.20(-1.80%)
May 01, 2017 60.00 72.00 60.00 66.60 6,432 +7.20(+12.12%)
Apr 28, 2017 59.70 59.70 57.00 59.40 528 +0.30(+0.51%)
Apr 27, 2017 63.30 63.30 58.20 59.10 1,179 +0.30(+0.51%)
Apr 26, 2017 56.70 58.80 56.70 58.80 422 -0.30(-0.51%)
Apr 25, 2017 54.30 59.10 54.30 59.10 365 +1.20(+2.07%)
Apr 24, 2017 60.00 60.00 55.50 57.90 1,468 -1.80(-3.02%)
Apr 21, 2017 57.30 59.70 57.00 59.70 783 +0.60(+1.02%)
Apr 20, 2017 58.80 60.00 57.00 59.10 812 +0.90(+1.55%)
Apr 19, 2017 57.30 59.10 57.00 58.20 358 -0.60(-1.02%)
Apr 18, 2017 59.70 60.80 58.50 58.80 942 -1.80(-2.97%)
Apr 17, 2017 60.00 61.80 59.70 60.60 1,470 -1.50(-2.42%)
Apr 13, 2017 57.60 62.10 57.60 62.10 538 -0.30(-0.48%)
Apr 12, 2017 60.60 62.40 57.75 62.40 787 +4.20(+7.22%)
Apr 11, 2017 57.45 59.40 57.30 58.20 399 -0.90(-1.52%)
Apr 10, 2017 60.00 60.00 57.00 59.10 1,076 -1.80(-2.96%)
Apr 07, 2017 55.80 61.50 55.80 60.90 759 +2.44(+4.17%)
Apr 06, 2017 59.10 59.10 54.00 58.46 531 -0.04(-0.06%)
Apr 05, 2017 59.44 60.00 54.30 58.50 1,268 +0.00(+0.00%)
Apr 04, 2017 62.40 62.40 58.06 58.50 556 -1.80(-2.99%)
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.