Vistagen Therap. Com (NQ: VTGN )

2.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 2.880 2.890 2.780 2.800 991,479 -0.04(-1.41%)
Jun 10, 2021 2.800 2.895 2.710 2.840 1,700,948 +0.04(+1.43%)
Jun 09, 2021 2.700 2.820 2.650 2.800 2,393,970 +0.10(+3.70%)
Jun 08, 2021 2.620 2.710 2.610 2.700 1,695,250 +0.11(+4.25%)
Jun 07, 2021 2.450 2.650 2.410 2.590 1,670,643 +0.18(+7.47%)
Jun 04, 2021 2.380 2.450 2.330 2.410 1,058,790 +0.03(+1.26%)
Jun 03, 2021 2.480 2.510 2.340 2.380 1,648,079 -0.11(-4.42%)
Jun 02, 2021 2.610 2.620 2.410 2.490 2,102,374 -0.11(-4.23%)
Jun 01, 2021 2.630 2.700 2.550 2.600 1,317,922 +0.01(+0.39%)
May 28, 2021 2.680 2.730 2.590 2.590 1,439,965 -0.09(-3.36%)
May 27, 2021 2.660 2.800 2.630 2.680 2,327,565 +0.05(+1.90%)
May 26, 2021 3.000 2.996 2.560 2.630 4,458,175 -0.34(-11.45%)
May 25, 2021 2.980 3.100 2.900 2.970 2,798,492 -0.01(-0.34%)
May 24, 2021 2.850 3.020 2.830 2.980 4,149,699 +0.16(+5.67%)
May 21, 2021 2.620 2.830 2.580 2.820 6,072,621 +0.24(+9.30%)
May 20, 2021 2.630 2.690 2.460 2.580 27,112,141 +0.28(+12.17%)
May 19, 2021 2.240 2.350 2.220 2.300 3,366,940 -0.04(-1.71%)
May 18, 2021 2.210 2.360 2.205 2.340 1,380,135 +0.09(+4.00%)
May 17, 2021 2.100 2.270 2.080 2.250 1,360,822 +0.11(+5.14%)
May 14, 2021 2.160 2.210 2.120 2.140 1,247,377 +0.01(+0.47%)
May 13, 2021 2.320 2.379 2.080 2.130 1,920,553 -0.20(-8.58%)
May 12, 2021 2.460 2.528 2.300 2.330 1,124,846 -0.05(-2.10%)
May 11, 2021 2.310 2.540 2.270 2.380 1,355,275 -0.15(-5.93%)
May 10, 2021 2.520 2.590 2.420 2.530 1,435,736 -0.04(-1.56%)
May 07, 2021 2.550 2.687 2.550 2.570 1,133,437 -0.05(-1.91%)
May 06, 2021 2.600 2.672 2.520 2.620 1,780,165 -0.04(-1.50%)
May 05, 2021 2.600 2.720 2.580 2.660 1,736,074 +0.07(+2.70%)
May 04, 2021 2.690 2.690 2.430 2.590 2,357,520 -0.07(-2.63%)
May 03, 2021 2.480 2.680 2.480 2.660 1,748,311 +0.13(+5.14%)
Apr 30, 2021 2.400 2.570 2.396 2.530 2,624,300 +0.12(+4.98%)
Apr 29, 2021 2.440 2.540 2.350 2.410 3,166,548 -0.03(-1.23%)
Apr 28, 2021 2.130 2.480 2.050 2.440 4,993,774 +0.32(+15.09%)
Apr 27, 2021 2.070 2.140 2.060 2.120 1,360,758 +0.02(+0.95%)
Apr 26, 2021 2.100 2.140 2.050 2.100 1,462,084 +0.06(+2.94%)
Apr 23, 2021 2.030 2.090 1.980 2.040 809,800 +0.02(+0.99%)
Apr 22, 2021 1.980 2.050 1.940 2.020 870,791 +0.06(+3.06%)
Apr 21, 2021 2.040 2.110 1.950 1.960 967,589 -0.08(-3.92%)
Apr 20, 2021 1.990 2.095 1.910 2.040 1,242,311 +0.02(+0.99%)
Apr 19, 2021 2.020 2.070 1.930 2.020 1,533,330 -0.03(-1.46%)
Apr 16, 2021 2.080 2.094 2.000 2.050 1,043,000 -0.06(-2.84%)
Apr 15, 2021 2.100 2.130 2.040 2.110 927,485 +0.01(+0.48%)
Apr 14, 2021 2.070 2.170 2.010 2.100 1,138,655 +0.02(+0.96%)
Apr 13, 2021 2.080 2.110 2.010 2.080 1,190,776 +0.00(+0.00%)
Apr 12, 2021 2.150 2.160 2.060 2.080 957,648 -0.08(-3.70%)
Apr 09, 2021 2.160 2.200 2.080 2.160 737,100 -0.03(-1.37%)
Apr 08, 2021 2.120 2.190 2.050 2.190 974,734 +0.10(+4.78%)
Apr 07, 2021 2.170 2.270 2.060 2.090 1,863,308 -0.09(-4.13%)
Apr 06, 2021 2.260 2.260 2.130 2.180 850,383 -0.10(-4.39%)
Apr 05, 2021 2.170 2.300 2.090 2.280 1,186,008 +0.09(+4.11%)
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.