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 (%)
Jun 30, 2021 80.10 95.10 78.60 94.50 239,884 +14.10(+17.54%)
Jun 29, 2021 84.90 85.20 79.20 80.40 55,654 -4.80(-5.63%)
Jun 28, 2021 82.50 85.20 79.80 85.20 69,673 +5.70(+7.17%)
Jun 25, 2021 79.80 81.00 77.70 79.50 824,739 +0.60(+0.76%)
Jun 24, 2021 78.30 80.70 77.55 78.90 44,843 +1.80(+2.33%)
Jun 23, 2021 78.90 81.00 76.20 77.10 68,069 -1.50(-1.91%)
Jun 22, 2021 81.90 85.50 78.30 78.60 60,979 -4.50(-5.42%)
Jun 21, 2021 86.40 87.60 80.10 83.10 90,096 -3.60(-4.15%)
Jun 18, 2021 87.30 92.10 86.40 86.70 174,072 +0.30(+0.35%)
Jun 17, 2021 82.80 86.40 82.80 86.40 79,607 +2.70(+3.23%)
Jun 16, 2021 84.00 85.65 81.90 83.70 82,964 +0.60(+0.72%)
Jun 15, 2021 84.60 85.05 82.05 83.10 35,384 -0.60(-0.72%)
Jun 14, 2021 84.60 86.10 83.70 83.70 46,297 -0.30(-0.36%)
Jun 11, 2021 86.40 86.70 83.40 84.00 33,049 -1.20(-1.41%)
Jun 10, 2021 84.00 86.85 81.30 85.20 56,698 +1.20(+1.43%)
Jun 09, 2021 81.00 84.60 79.50 84.00 79,799 +3.00(+3.70%)
Jun 08, 2021 78.60 81.30 78.30 81.00 56,508 +3.30(+4.25%)
Jun 07, 2021 73.50 79.50 72.30 77.70 55,688 +5.40(+7.47%)
Jun 04, 2021 71.40 73.50 69.90 72.30 35,293 +0.90(+1.26%)
Jun 03, 2021 74.40 75.30 70.20 71.40 54,935 -3.30(-4.42%)
Jun 02, 2021 78.30 78.60 72.60 74.70 70,079 -3.30(-4.23%)
Jun 01, 2021 78.90 81.00 76.50 78.00 43,930 +0.30(+0.39%)
May 28, 2021 80.40 81.90 77.70 77.70 47,998 -2.70(-3.36%)
May 27, 2021 79.80 84.00 78.90 80.40 77,585 +1.50(+1.90%)
May 26, 2021 90.00 89.89 76.80 78.90 148,605 -10.20(-11.45%)
May 25, 2021 89.40 93.00 87.00 89.10 93,283 -0.30(-0.34%)
May 24, 2021 85.50 90.60 84.90 89.40 138,323 +4.80(+5.67%)
May 21, 2021 78.60 84.90 77.40 84.60 202,420 +7.20(+9.30%)
May 20, 2021 78.90 80.70 73.80 77.40 903,738 +8.40(+12.17%)
May 19, 2021 67.20 70.50 66.60 69.00 112,231 -1.20(-1.71%)
May 18, 2021 66.30 70.80 66.15 70.20 46,004 +2.70(+4.00%)
May 17, 2021 63.00 68.10 62.40 67.50 45,360 +3.30(+5.14%)
May 14, 2021 64.80 66.30 63.60 64.20 41,579 +0.30(+0.47%)
May 13, 2021 69.60 71.38 62.40 63.90 64,018 -6.00(-8.58%)
May 12, 2021 73.80 75.83 69.00 69.90 37,494 -1.50(-2.10%)
May 11, 2021 69.30 76.20 68.10 71.40 45,175 -4.50(-5.93%)
May 10, 2021 75.60 77.70 72.60 75.90 47,857 -1.20(-1.56%)
May 07, 2021 76.50 80.62 76.50 77.10 37,781 -1.50(-1.91%)
May 06, 2021 78.00 80.16 75.60 78.60 59,338 -1.20(-1.50%)
May 05, 2021 78.00 81.60 77.40 79.80 57,869 +2.10(+2.70%)
May 04, 2021 80.70 80.70 72.90 77.70 78,584 -2.10(-2.63%)
May 03, 2021 74.40 80.40 74.40 79.80 58,277 +3.90(+5.14%)
Apr 30, 2021 72.00 77.10 71.88 75.90 87,476 +3.60(+4.98%)
Apr 29, 2021 73.20 76.20 70.50 72.30 105,551 -0.90(-1.23%)
Apr 28, 2021 63.90 74.40 61.50 73.20 166,459 +9.60(+15.09%)
Apr 27, 2021 62.10 64.20 61.80 63.60 45,358 +0.60(+0.95%)
Apr 26, 2021 63.00 64.20 61.50 63.00 48,736 +1.80(+2.94%)
Apr 23, 2021 60.90 62.70 59.40 61.20 26,993 +0.60(+0.99%)
Apr 22, 2021 59.40 61.50 58.20 60.60 29,026 +1.80(+3.06%)
Apr 21, 2021 61.20 63.30 58.50 58.80 32,252 -2.40(-3.92%)
Apr 20, 2021 59.70 62.85 57.30 61.20 41,410 +0.60(+0.99%)
Apr 19, 2021 60.60 62.10 57.90 60.60 51,111 -0.90(-1.46%)
Apr 16, 2021 62.40 62.81 60.00 61.50 34,766 -1.80(-2.84%)
Apr 15, 2021 63.00 63.90 61.20 63.30 30,916 +0.30(+0.48%)
Apr 14, 2021 62.10 65.10 60.30 63.00 37,955 +0.60(+0.96%)
Apr 13, 2021 62.40 63.30 60.30 62.40 39,692 +0.00(+0.00%)
Apr 12, 2021 64.50 64.80 61.80 62.40 31,921 -2.40(-3.70%)
Apr 09, 2021 64.80 66.00 62.40 64.80 24,570 -0.90(-1.37%)
Apr 08, 2021 63.60 65.70 61.50 65.70 32,491 +3.00(+4.78%)
Apr 07, 2021 65.10 68.10 61.80 62.70 62,110 -2.70(-4.13%)
Apr 06, 2021 67.80 67.80 63.90 65.40 28,346 -3.00(-4.39%)
Apr 05, 2021 65.10 69.00 62.70 68.40 39,533 +2.70(+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.