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

Vistagen Therapeutics Inc (NQ: VTGN )

4.440 -0.110 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 111.90 111.90 111.90 0 +0.12(+0.11%)
Dec 29, 2016 105.60 112.50 105.60 111.78 229 +7.68(+7.37%)
Dec 28, 2016 110.40 112.20 104.10 104.10 695 -4.20(-3.88%)
Dec 27, 2016 108.60 112.82 108.00 108.30 186 -3.90(-3.48%)
Dec 23, 2016 112.20 112.20 112.20 0 +1.80(+1.63%)
Dec 22, 2016 105.00 111.90 102.00 110.40 2,122 +4.80(+4.55%)
Dec 21, 2016 103.50 105.60 96.51 105.60 210 +0.30(+0.28%)
Dec 20, 2016 104.13 106.50 93.30 105.30 1,018 +2.70(+2.63%)
Dec 19, 2016 107.40 107.65 102.60 102.60 360 -0.90(-0.87%)
Dec 16, 2016 106.80 108.90 102.90 103.50 377 -3.60(-3.36%)
Dec 15, 2016 108.00 108.00 101.88 107.10 2,158 +0.30(+0.28%)
Dec 14, 2016 117.30 117.49 100.50 106.80 3,985 -7.20(-6.32%)
Dec 13, 2016 117.00 117.00 112.50 114.00 437 -2.70(-2.31%)
Dec 12, 2016 115.20 117.00 114.00 116.70 598 +1.50(+1.30%)
Dec 09, 2016 114.00 115.20 111.30 115.20 825 +3.00(+2.67%)
Dec 08, 2016 113.10 116.40 112.01 112.20 246 -4.50(-3.86%)
Dec 07, 2016 111.30 117.00 110.10 116.70 1,228 +6.00(+5.42%)
Dec 06, 2016 116.70 116.70 110.40 110.70 624 -4.20(-3.66%)
Dec 05, 2016 115.50 122.26 112.80 114.90 1,422 +3.00(+2.68%)
Dec 02, 2016 110.27 113.85 110.27 111.90 599 +0.90(+0.81%)
Dec 01, 2016 110.70 111.60 110.70 111.00 253 +0.90(+0.82%)
Nov 30, 2016 116.53 116.70 110.10 110.10 188 -3.60(-3.17%)
Nov 29, 2016 113.10 114.00 111.30 113.70 116 +2.40(+2.16%)
Nov 28, 2016 114.00 116.70 110.14 111.30 703 -2.70(-2.37%)
Nov 25, 2016 114.00 115.30 112.50 114.00 321 +3.30(+2.98%)
Nov 23, 2016 110.70 110.70 110.70 0 -3.76(-3.29%)
Nov 22, 2016 114.00 115.50 111.90 114.46 658 +0.46(+0.41%)
Nov 21, 2016 114.00 120.00 113.40 114.00 2,946 +1.50(+1.33%)
Nov 18, 2016 114.00 115.35 109.80 112.50 431 -1.50(-1.32%)
Nov 17, 2016 117.30 117.30 111.03 114.00 1,444 +0.30(+0.27%)
Nov 16, 2016 116.40 116.56 108.90 113.70 2,454 -2.73(-2.35%)
Nov 15, 2016 113.65 116.43 105.30 116.43 985 +2.43(+2.13%)
Nov 14, 2016 116.70 117.00 106.50 114.00 1,145 +0.30(+0.26%)
Nov 11, 2016 113.70 119.70 113.70 113.70 765 +0.60(+0.53%)
Nov 10, 2016 114.00 121.20 112.93 113.10 829 -0.90(-0.79%)
Nov 09, 2016 114.30 123.60 112.20 114.00 2,659 +1.20(+1.06%)
Nov 08, 2016 112.50 117.60 111.00 112.80 1,330 +3.30(+3.01%)
Nov 07, 2016 111.00 120.00 109.50 109.50 927 -4.20(-3.69%)
Nov 04, 2016 114.90 119.19 111.00 113.70 927 -0.60(-0.53%)
Nov 03, 2016 114.90 119.70 114.30 114.30 2,332 -5.39(-4.51%)
Nov 02, 2016 120.00 120.90 112.80 119.70 510 -0.00(-0.00%)
Nov 01, 2016 116.83 122.10 114.94 119.70 1,830 +1.20(+1.01%)
Oct 31, 2016 120.00 121.20 110.70 118.50 1,312 -1.50(-1.25%)
Oct 28, 2016 117.00 120.00 114.30 120.00 974 +4.50(+3.90%)
Oct 27, 2016 117.30 119.40 112.50 115.50 1,137 -3.60(-3.02%)
Oct 26, 2016 122.70 122.70 118.50 119.10 1,885 -2.40(-1.98%)
Oct 25, 2016 123.30 125.70 120.60 121.50 1,657 -0.75(-0.61%)
Oct 24, 2016 125.70 126.00 120.90 122.25 1,627 -2.25(-1.81%)
Oct 21, 2016 124.50 125.70 120.60 124.50 2,356 +0.00(+0.00%)
Oct 20, 2016 123.00 124.50 121.50 124.50 1,026 +0.00(+0.00%)
Oct 19, 2016 126.60 126.60 120.30 124.50 270 -1.80(-1.42%)
Oct 18, 2016 126.00 126.90 123.00 126.30 890 +0.60(+0.48%)
Oct 17, 2016 129.30 129.30 123.54 125.70 2,063 -3.00(-2.33%)
Oct 14, 2016 124.39 131.70 124.39 128.70 2,009 -1.80(-1.38%)
Oct 13, 2016 131.40 132.00 128.10 130.50 142 -0.30(-0.23%)
Oct 12, 2016 127.74 133.50 127.74 130.80 1,488 +2.10(+1.63%)
Oct 11, 2016 127.80 129.00 125.40 128.70 1,022 +0.60(+0.47%)
Oct 10, 2016 127.20 128.40 125.10 128.10 493 +0.90(+0.71%)
Oct 07, 2016 128.40 129.33 126.00 127.20 660 -2.79(-2.15%)
Oct 06, 2016 126.60 130.50 124.67 129.99 754 -1.41(-1.07%)
Oct 05, 2016 131.40 135.00 125.40 131.40 3,586 -0.90(-0.68%)
Oct 04, 2016 123.00 134.97 123.00 132.30 2,616 +3.00(+2.32%)
Oct 03, 2016 129.00 131.70 126.00 129.30 1,398 +2.40(+1.89%)
Sep 30, 2016 129.03 129.90 123.83 126.90 2,226 -1.20(-0.94%)
Sep 29, 2016 130.20 131.40 127.50 128.10 1,547 -0.60(-0.47%)
Sep 28, 2016 127.50 130.80 127.50 128.70 1,024 -0.30(-0.23%)
Sep 27, 2016 131.10 131.10 127.50 129.00 966 -1.20(-0.92%)
Sep 26, 2016 130.50 136.80 129.90 130.20 2,389 -0.30(-0.23%)
Sep 23, 2016 127.50 140.70 123.00 130.50 3,597 +4.20(+3.33%)
Sep 22, 2016 122.10 128.40 122.10 126.30 2,627 +3.60(+2.93%)
Sep 21, 2016 116.40 123.00 116.10 122.70 1,668 +7.50(+6.51%)
Sep 20, 2016 121.20 121.20 114.30 115.20 1,005 -3.60(-3.03%)
Sep 19, 2016 116.70 119.70 112.53 118.80 880 +3.60(+3.12%)
Sep 16, 2016 119.10 120.00 114.60 115.20 3,935 -2.40(-2.04%)
Sep 15, 2016 122.70 122.70 117.30 117.60 1,908 +0.00(+0.00%)
Sep 14, 2016 117.90 123.00 114.30 117.60 1,342 +0.90(+0.77%)
Sep 13, 2016 115.80 122.10 113.10 116.70 1,353 -0.30(-0.26%)
Sep 12, 2016 121.50 121.50 112.80 117.00 1,465 -6.00(-4.88%)
Sep 09, 2016 120.00 123.00 117.47 123.00 1,982 +3.60(+3.02%)
Sep 08, 2016 118.67 120.00 117.30 119.40 1,223 +0.90(+0.76%)
Sep 07, 2016 124.50 124.50 114.00 118.50 2,388 -3.60(-2.95%)
Sep 06, 2016 109.50 124.80 109.50 122.10 7,138 +13.20(+12.12%)
Sep 02, 2016 112.20 108.90 108.90 108.90 1,673 +0.30(+0.28%)
Sep 01, 2016 102.00 111.00 97.20 108.60 4,620 +5.40(+5.23%)
Aug 31, 2016 93.60 104.98 93.60 103.20 886 +4.80(+4.88%)
Aug 30, 2016 94.20 98.40 84.30 98.40 3,714 +8.70(+9.70%)
Aug 29, 2016 95.40 96.00 86.10 89.70 982 -2.40(-2.61%)
Aug 26, 2016 102.00 102.00 92.10 92.10 1,110 -7.80(-7.81%)
Aug 25, 2016 98.71 99.90 93.30 99.90 231 +3.60(+3.74%)
Aug 24, 2016 95.40 96.90 94.50 96.30 214 -1.20(-1.23%)
Aug 23, 2016 105.30 106.50 84.30 97.50 11,668 -7.50(-7.14%)
Aug 22, 2016 110.40 114.30 96.00 105.00 973 +5.10(+5.11%)
Aug 19, 2016 95.70 102.60 95.70 99.90 346 +2.40(+2.46%)
Aug 18, 2016 103.20 105.60 95.40 97.50 557 -5.70(-5.52%)
Aug 17, 2016 102.00 103.20 95.40 103.20 738 +4.80(+4.87%)
Aug 16, 2016 103.80 108.90 95.70 98.40 501 -3.30(-3.24%)
Aug 15, 2016 97.20 102.00 97.20 101.70 934 +4.80(+4.95%)
Aug 12, 2016 93.00 102.00 93.00 96.90 907 +1.20(+1.25%)
Aug 11, 2016 92.38 102.30 87.30 95.70 9,218 -0.90(-0.93%)
Aug 10, 2016 97.20 98.70 91.80 96.60 258 +0.00(+0.00%)
Aug 09, 2016 93.60 96.60 88.20 96.60 160 +7.50(+8.42%)
Aug 08, 2016 95.10 95.10 86.40 89.10 496 -0.90(-1.00%)
Aug 05, 2016 89.40 95.10 89.40 90.00 304 +0.00(+0.00%)
Aug 04, 2016 91.50 94.20 87.90 90.00 662 -2.70(-2.91%)
Aug 03, 2016 86.27 92.70 85.50 92.70 597 +6.74(+7.85%)
Aug 02, 2016 89.73 90.00 85.50 85.96 734 -1.35(-1.54%)
Aug 01, 2016 103.50 103.50 84.30 87.30 714 -12.00(-12.08%)
Jul 29, 2016 103.20 103.20 99.00 99.30 195 -0.90(-0.90%)
Jul 28, 2016 103.50 103.50 90.60 100.20 346 -3.30(-3.19%)
Jul 27, 2016 104.70 104.70 103.50 103.50 103 -7.17(-6.48%)
Jul 26, 2016 104.58 111.00 104.58 110.67 80 +7.17(+6.93%)
Jul 25, 2016 105.90 105.90 103.50 103.50 542 -1.80(-1.71%)
Jul 22, 2016 108.75 108.75 105.30 105.30 166 -3.00(-2.77%)
Jul 21, 2016 108.90 115.50 108.00 108.30 220 -4.77(-4.22%)
Jul 20, 2016 105.30 113.67 105.30 113.07 53 +7.62(+7.23%)
Jul 19, 2016 112.80 112.80 105.11 105.45 162 -5.85(-5.26%)
Jul 18, 2016 111.30 111.30 111.30 111.30 73 +5.10(+4.80%)
Jul 15, 2016 111.30 111.30 105.00 106.20 191 -4.80(-4.32%)
Jul 14, 2016 116.23 116.23 111.00 111.00 263 -2.40(-2.12%)
Jul 13, 2016 120.00 120.00 110.96 113.40 170 -0.60(-0.53%)
Jul 12, 2016 117.30 127.50 111.00 114.00 2,594 -3.30(-2.81%)
Jul 11, 2016 119.10 119.10 117.18 117.30 316 -1.80(-1.51%)
Jul 08, 2016 119.10 123.00 118.20 119.10 776 +0.90(+0.76%)
Jul 07, 2016 115.50 120.45 112.50 118.20 610 +3.30(+2.87%)
Jul 05, 2016 115.20 116.70 113.94 114.90 213 -3.30(-2.79%)
Jul 01, 2016 116.70 118.20 118.20 118.20 1,223 +1.20(+1.03%)
Jun 30, 2016 114.00 119.67 106.77 117.00 1,721 +6.30(+5.69%)
Jun 29, 2016 103.80 111.30 103.80 110.70 73 +7.20(+6.95%)
Jun 28, 2016 103.50 112.50 102.90 103.50 319 -0.72(-0.69%)
Jun 27, 2016 109.50 109.50 97.80 104.22 194 -2.88(-2.69%)
Jun 24, 2016 114.00 114.30 105.90 107.10 146 -8.40(-7.27%)
Jun 23, 2016 115.50 115.80 115.50 115.50 15 +0.00(+0.00%)
Jun 22, 2016 116.70 117.00 115.50 115.50 219 -2.70(-2.28%)
Jun 21, 2016 108.00 127.50 90.00 118.20 812 +13.20(+12.57%)
Jun 20, 2016 107.10 114.60 102.00 105.00 329 +0.30(+0.29%)
Jun 17, 2016 117.00 117.00 104.70 104.70 320 -12.30(-10.51%)
Jun 16, 2016 111.00 117.00 110.10 117.00 179 +0.00(+0.00%)
Jun 15, 2016 112.20 117.00 106.50 117.00 177 +5.10(+4.56%)
Jun 14, 2016 116.01 117.00 102.90 111.90 324 -2.10(-1.84%)
Jun 13, 2016 109.50 117.60 109.20 114.00 254 +4.38(+3.99%)
Jun 10, 2016 111.90 115.34 91.80 109.62 185 +7.62(+7.47%)
Jun 09, 2016 112.20 112.20 99.41 102.00 847 -13.66(-11.81%)
Jun 08, 2016 112.50 117.60 111.30 115.66 83 -0.14(-0.12%)
Jun 07, 2016 115.50 117.60 115.50 115.80 210 +0.30(+0.26%)
Jun 06, 2016 117.45 117.60 115.50 115.50 250 +0.00(+0.00%)
Jun 03, 2016 115.74 117.60 115.50 115.50 486 +0.00(+0.00%)
Jun 02, 2016 115.50 117.00 115.50 115.50 364 +0.60(+0.52%)
Jun 01, 2016 118.50 118.50 114.00 114.90 220 +0.90(+0.79%)
May 31, 2016 114.60 118.50 114.00 114.00 749 -0.90(-0.78%)
May 27, 2016 115.50 114.90 114.90 114.90 83 -0.60(-0.52%)
May 26, 2016 119.40 119.40 115.50 115.50 70 -1.20(-1.03%)
May 25, 2016 118.80 119.40 116.70 116.70 318 -2.70(-2.26%)
May 24, 2016 117.00 119.40 117.00 119.40 29 +0.00(+0.00%)
May 23, 2016 119.40 119.40 119.40 119.40 19 +0.00(+0.00%)
May 20, 2016 114.60 119.40 114.60 119.40 233 +1.20(+1.02%)
May 19, 2016 119.40 119.40 116.10 118.20 58 +1.80(+1.55%)
May 18, 2016 120.00 120.00 116.40 116.40 196 -3.30(-2.75%)
May 17, 2016 120.00 120.00 115.50 119.70 26 -0.00(-0.00%)
May 16, 2016 120.00 120.00 112.50 119.70 115 +0.30(+0.25%)
May 13, 2016 120.00 121.20 118.68 119.40 236 -3.90(-3.16%)
May 12, 2016 126.60 126.60 119.61 123.30 4,003 +0.05(+0.04%)
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.