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

Vistagen Therapeutics Inc (NQ: VTGN )

4.660 +0.040 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 4.707 4.773 4.530 4.563 100,724 -0.09(-1.93%)
Sep 29, 2022 4.746 4.947 4.602 4.653 89,571 -0.18(-3.66%)
Sep 28, 2022 4.560 5.052 4.509 4.830 160,268 +0.27(+5.92%)
Sep 27, 2022 4.578 4.647 4.500 4.560 85,594 +0.03(+0.60%)
Sep 26, 2022 4.779 5.040 4.350 4.533 195,668 -0.33(-6.73%)
Sep 23, 2022 4.680 4.920 4.500 4.860 160,234 +0.00(+0.06%)
Sep 22, 2022 4.800 5.010 4.650 4.857 149,792 -0.04(-0.86%)
Sep 21, 2022 5.235 5.235 4.833 4.899 171,906 -0.27(-5.22%)
Sep 20, 2022 5.340 5.427 5.136 5.169 116,834 -0.26(-4.86%)
Sep 19, 2022 5.559 5.670 5.211 5.433 153,485 -0.30(-5.18%)
Sep 16, 2022 5.754 5.790 5.400 5.730 294,616 -0.02(-0.37%)
Sep 15, 2022 5.700 6.060 5.700 5.751 175,622 +0.07(+1.16%)
Sep 14, 2022 5.700 7.350 5.550 5.685 1,042,516 +0.02(+0.37%)
Sep 13, 2022 6.000 6.042 5.583 5.664 258,390 -0.49(-7.99%)
Sep 12, 2022 5.853 6.570 5.733 6.156 217,279 -0.04(-0.73%)
Sep 09, 2022 5.646 6.525 5.463 6.201 509,634 +0.34(+5.84%)
Sep 08, 2022 5.169 7.122 5.010 5.859 2,222,752 +0.91(+18.36%)
Sep 07, 2022 4.980 5.016 4.800 4.950 202,104 -0.07(-1.32%)
Sep 06, 2022 5.364 5.370 4.929 5.016 135,188 -0.24(-4.62%)
Sep 02, 2022 5.013 5.499 5.013 5.259 165,692 +0.16(+3.06%)
Sep 01, 2022 5.175 5.355 4.836 5.103 252,139 -0.42(-7.55%)
Aug 31, 2022 5.289 5.634 5.163 5.520 183,233 +0.28(+5.26%)
Aug 30, 2022 5.520 5.619 5.160 5.244 258,501 -0.31(-5.56%)
Aug 29, 2022 5.655 5.742 5.430 5.553 242,013 -0.14(-2.42%)
Aug 26, 2022 6.144 6.180 5.580 5.691 267,660 -0.52(-8.31%)
Aug 25, 2022 6.000 6.480 5.970 6.207 327,568 -0.07(-1.10%)
Aug 24, 2022 5.922 6.630 5.796 6.276 460,611 +0.26(+4.34%)
Aug 23, 2022 5.637 6.240 5.403 6.015 388,439 +0.43(+7.80%)
Aug 22, 2022 5.814 5.922 5.520 5.580 427,233 -0.87(-13.49%)
Aug 19, 2022 6.843 7.110 5.700 6.450 1,681,727 -0.25(-3.76%)
Aug 18, 2022 5.400 6.990 5.163 6.702 1,183,807 +0.91(+15.69%)
Aug 17, 2022 4.704 5.958 4.560 5.793 808,349 +1.09(+23.07%)
Aug 16, 2022 4.800 4.875 4.695 4.707 260,536 -0.02(-0.38%)
Aug 15, 2022 4.722 4.860 4.500 4.725 336,425 +0.00(+0.06%)
Aug 12, 2022 4.971 5.010 4.512 4.722 690,629 -0.53(-10.06%)
Aug 11, 2022 5.100 5.625 5.112 5.250 752,787 +0.12(+2.40%)
Aug 10, 2022 4.800 5.220 4.680 5.127 494,544 +0.39(+8.30%)
Aug 09, 2022 4.950 4.950 4.590 4.734 448,284 -0.26(-5.23%)
Aug 08, 2022 4.704 5.100 4.695 4.995 521,616 +0.35(+7.49%)
Aug 05, 2022 4.500 4.791 4.443 4.647 645,290 +0.09(+1.97%)
Aug 04, 2022 4.650 4.770 4.320 4.557 708,534 -0.04(-0.85%)
Aug 03, 2022 4.647 5.235 4.479 4.596 1,447,714 +0.20(+4.57%)
Aug 02, 2022 4.200 4.401 4.230 4.395 417,355 +0.08(+1.95%)
Aug 01, 2022 4.305 4.650 4.164 4.311 489,784 +0.02(+0.42%)
Jul 29, 2022 4.440 4.485 4.275 4.293 494,525 -0.19(-4.15%)
Jul 28, 2022 4.500 4.602 4.440 4.479 560,071 -0.22(-4.60%)
Jul 27, 2022 4.800 4.860 4.620 4.695 531,014 -0.23(-4.69%)
Jul 26, 2022 5.157 5.472 4.680 4.926 1,218,560 -0.39(-7.28%)
Jul 25, 2022 4.794 5.700 4.491 5.313 2,887,975 +0.82(+18.15%)
Jul 22, 2022 6.153 6.381 4.287 4.497 5,445,423 -27.60(-85.99%)
Jul 21, 2022 29.70 32.10 28.81 32.10 132,644 +4.20(+15.05%)
Jul 20, 2022 24.30 28.89 24.15 27.90 102,295 +3.61(+14.89%)
Jul 19, 2022 23.40 25.49 23.11 24.29 38,427 +0.48(+2.00%)
Jul 18, 2022 23.70 24.39 23.34 23.81 45,068 +0.41(+1.73%)
Jul 15, 2022 27.25 27.25 23.14 23.40 51,773 -2.48(-9.60%)
Jul 14, 2022 27.00 28.20 25.49 25.89 32,631 -1.11(-4.12%)
Jul 13, 2022 25.60 28.05 25.60 27.00 28,281 +0.94(+3.59%)
Jul 12, 2022 27.60 27.98 25.81 26.06 36,197 -1.70(-6.12%)
Jul 11, 2022 28.50 29.16 27.30 27.76 29,109 -0.16(-0.59%)
Jul 08, 2022 29.25 29.80 27.30 27.93 96,954 -0.82(-2.85%)
Jul 07, 2022 27.30 29.10 27.33 28.75 28,724 +1.49(+5.46%)
Jul 06, 2022 26.70 30.30 26.40 27.26 66,534 +1.01(+3.84%)
Jul 05, 2022 26.40 27.29 25.00 26.25 34,747 +0.09(+0.33%)
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.