Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

5.280 +0.710 (+15.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.60 66.00 62.70 63.90 22,473 -0.30(-0.47%)
Mar 30, 2021 61.20 64.80 59.70 64.20 33,349 +3.00(+4.90%)
Mar 29, 2021 64.50 65.10 60.90 61.20 56,652 -3.30(-5.12%)
Mar 26, 2021 63.90 64.50 61.50 64.50 27,380 +0.60(+0.94%)
Mar 25, 2021 61.80 64.80 60.90 63.90 47,077 +1.20(+1.91%)
Mar 24, 2021 67.50 68.70 61.80 62.70 62,731 -3.60(-5.43%)
Mar 23, 2021 70.50 71.40 65.10 66.30 52,994 -5.10(-7.14%)
Mar 22, 2021 69.90 72.90 67.20 71.40 50,145 +0.90(+1.28%)
Mar 19, 2021 65.70 70.80 63.90 70.50 167,233 +6.00(+9.30%)
Mar 18, 2021 68.40 68.70 63.30 64.50 73,880 -4.50(-6.52%)
Mar 17, 2021 68.40 69.90 66.60 69.00 71,321 +0.60(+0.88%)
Mar 16, 2021 68.10 71.10 66.30 68.40 45,549 +0.30(+0.44%)
Mar 15, 2021 71.70 71.70 66.60 68.10 39,213 -2.40(-3.40%)
Mar 12, 2021 67.50 71.10 66.90 70.50 38,190 -0.30(-0.42%)
Mar 11, 2021 67.20 72.60 64.80 70.80 116,036 +6.30(+9.77%)
Mar 10, 2021 67.80 68.70 63.90 64.50 50,394 -2.70(-4.02%)
Mar 09, 2021 63.30 70.50 63.30 67.20 53,888 +4.20(+6.67%)
Mar 08, 2021 63.00 66.30 61.50 63.00 42,568 -0.90(-1.41%)
Mar 05, 2021 66.00 67.20 58.80 63.90 97,186 -2.10(-3.18%)
Mar 04, 2021 67.80 68.70 60.00 66.00 119,700 -3.60(-5.17%)
Mar 03, 2021 71.70 72.60 65.40 69.60 66,605 -2.10(-2.93%)
Mar 02, 2021 72.30 75.60 69.90 71.70 60,653 -0.60(-0.83%)
Mar 01, 2021 76.80 77.40 71.40 72.30 89,798 -1.80(-2.43%)
Feb 26, 2021 66.30 76.20 61.50 74.10 149,453 +7.80(+11.76%)
Feb 25, 2021 70.80 73.50 65.40 66.30 109,324 -4.50(-6.36%)
Feb 24, 2021 76.50 79.50 69.60 70.80 118,249 -3.90(-5.22%)
Feb 23, 2021 71.10 75.30 61.50 74.70 224,749 -1.80(-2.35%)
Feb 22, 2021 88.50 95.40 75.00 76.50 346,681 -12.30(-13.85%)
Feb 19, 2021 73.80 90.00 73.50 88.80 668,066 +14.40(+19.35%)
Feb 18, 2021 70.80 86.40 66.30 74.40 1,139,737 +12.60(+20.39%)
Feb 17, 2021 60.60 61.80 57.30 61.80 135,397 +2.10(+3.52%)
Feb 16, 2021 58.80 60.90 56.40 59.70 102,542 +2.40(+4.19%)
Feb 12, 2021 60.00 60.00 56.13 57.30 85,450 -2.10(-3.54%)
Feb 11, 2021 61.50 62.40 57.30 59.40 108,960 -0.90(-1.49%)
Feb 10, 2021 60.90 61.50 54.90 60.30 123,680 +0.90(+1.52%)
Feb 09, 2021 59.70 60.60 57.00 59.40 131,862 +2.70(+4.76%)
Feb 08, 2021 57.60 60.30 56.10 56.70 151,345 -4.20(-6.90%)
Feb 05, 2021 62.70 62.80 59.70 60.90 56,126 +0.00(+0.00%)
Feb 04, 2021 64.50 64.80 60.60 60.90 58,648 -3.90(-6.02%)
Feb 03, 2021 66.00 66.30 63.90 64.80 45,058 -0.60(-0.92%)
Feb 02, 2021 64.80 65.70 60.30 65.40 44,259 +1.20(+1.87%)
Feb 01, 2021 64.80 65.21 60.60 64.20 48,222 +0.60(+0.94%)
Jan 29, 2021 63.60 64.80 57.30 63.60 79,886 +1.50(+2.42%)
Jan 28, 2021 63.60 66.60 60.30 62.10 52,116 -1.50(-2.36%)
Jan 27, 2021 65.10 69.90 61.20 63.60 108,216 -8.40(-11.67%)
Jan 26, 2021 76.20 79.50 70.20 72.00 144,159 -4.50(-5.88%)
Jan 25, 2021 72.30 88.20 64.20 76.50 642,528 +10.20(+15.38%)
Jan 22, 2021 63.00 69.00 60.90 66.30 54,910 +4.20(+6.76%)
Jan 21, 2021 68.10 68.40 60.00 62.10 87,174 -6.30(-9.21%)
Jan 20, 2021 70.20 70.80 65.10 68.40 59,088 -1.80(-2.56%)
Jan 19, 2021 75.00 75.60 66.90 70.20 62,889 -1.80(-2.50%)
Jan 15, 2021 69.30 79.19 66.64 72.00 105,813 +2.40(+3.45%)
Jan 14, 2021 68.70 72.30 68.10 69.60 44,428 +1.50(+2.20%)
Jan 13, 2021 70.20 70.80 64.20 68.10 47,889 -2.10(-2.99%)
Jan 12, 2021 68.10 70.50 66.00 70.20 41,250 +2.70(+4.00%)
Jan 11, 2021 63.60 68.40 60.90 67.50 56,392 +2.40(+3.69%)
Jan 08, 2021 68.70 68.72 62.40 65.10 76,920 -2.70(-3.98%)
Jan 07, 2021 63.00 71.10 63.00 67.80 106,996 +5.10(+8.13%)
Jan 06, 2021 60.30 63.30 56.10 62.70 105,800 +1.20(+1.95%)
Jan 05, 2021 66.00 67.50 55.20 61.50 261,004 -7.20(-10.48%)
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.