Vistagen Therapeutics Inc (NQ: VTGN )

3.690 -0.080 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 3.800 3.980 3.660 3.690 100,992 -0.08(-2.12%)
Jun 11, 2024 3.690 3.780 3.610 3.770 134,810 +0.09(+2.45%)
Jun 10, 2024 3.790 3.800 3.540 3.680 200,006 -0.11(-2.90%)
Jun 07, 2024 3.800 3.860 3.760 3.790 169,713 -0.07(-1.81%)
Jun 06, 2024 3.880 3.953 3.800 3.860 73,831 -0.04(-1.03%)
Jun 05, 2024 3.970 4.040 3.860 3.900 90,867 -0.04(-1.02%)
Jun 04, 2024 3.890 4.010 3.850 3.940 149,744 +0.01(+0.25%)
Jun 03, 2024 3.920 4.040 3.880 3.930 75,015 +0.07(+1.81%)
May 31, 2024 3.840 4.030 3.820 3.860 121,661 -0.03(-0.77%)
May 30, 2024 3.950 4.010 3.820 3.890 151,718 -0.07(-1.77%)
May 29, 2024 4.060 4.060 3.910 3.960 111,380 -0.10(-2.46%)
May 28, 2024 4.140 4.210 4.060 4.060 71,010 -0.02(-0.49%)
May 24, 2024 4.100 4.130 4.030 4.080 129,157 -0.02(-0.49%)
May 23, 2024 4.270 4.300 4.020 4.100 155,028 -0.16(-3.76%)
May 22, 2024 4.380 4.420 4.260 4.260 87,928 -0.12(-2.74%)
May 21, 2024 4.420 4.480 4.360 4.380 88,965 -0.06(-1.35%)
May 20, 2024 4.440 4.500 4.390 4.440 86,235 +0.00(+0.00%)
May 17, 2024 4.560 4.570 4.440 4.440 77,439 -0.11(-2.42%)
May 16, 2024 4.570 4.640 4.431 4.550 116,714 -0.04(-0.87%)
May 15, 2024 4.610 4.700 4.550 4.590 101,960 +0.07(+1.55%)
May 14, 2024 4.550 4.750 4.500 4.520 147,669 -0.01(-0.22%)
May 13, 2024 4.380 4.570 4.380 4.530 69,762 +0.16(+3.66%)
May 10, 2024 4.480 4.525 4.330 4.370 106,543 -0.11(-2.46%)
May 09, 2024 4.510 4.580 4.390 4.480 153,524 +0.03(+0.67%)
May 08, 2024 4.660 4.670 4.450 4.450 115,727 -0.21(-4.51%)
May 07, 2024 4.640 4.670 4.520 4.660 135,164 +0.04(+0.87%)
May 06, 2024 4.550 4.670 4.530 4.620 110,454 +0.12(+2.67%)
May 03, 2024 4.470 4.550 4.310 4.500 191,064 +0.09(+2.04%)
May 02, 2024 4.820 4.820 4.370 4.410 318,805 -0.33(-6.96%)
May 01, 2024 4.850 4.930 4.720 4.740 132,015 -0.09(-1.86%)
Apr 30, 2024 4.770 4.960 4.650 4.830 474,472 +0.06(+1.26%)
Apr 29, 2024 4.760 4.950 4.755 4.770 178,161 +0.02(+0.42%)
Apr 26, 2024 4.710 4.850 4.650 4.750 194,533 +0.05(+1.06%)
Apr 25, 2024 4.810 4.810 4.550 4.700 194,795 -0.02(-0.42%)
Apr 24, 2024 4.850 4.860 4.650 4.720 147,555 -0.11(-2.28%)
Apr 23, 2024 4.850 5.000 4.780 4.830 189,906 +0.05(+1.05%)
Apr 22, 2024 4.830 4.870 4.735 4.780 138,367 +0.02(+0.42%)
Apr 19, 2024 4.680 4.780 4.655 4.760 152,293 +0.06(+1.28%)
Apr 18, 2024 4.720 4.820 4.600 4.700 197,428 +0.03(+0.64%)
Apr 17, 2024 4.710 4.800 4.660 4.670 116,030 +0.02(+0.43%)
Apr 16, 2024 4.640 4.810 4.400 4.650 180,739 -0.10(-2.11%)
Apr 15, 2024 4.950 4.969 4.620 4.750 274,494 -0.14(-2.86%)
Apr 12, 2024 5.240 5.360 4.840 4.890 321,995 -0.42(-7.82%)
Apr 11, 2024 5.120 5.410 5.070 5.305 227,180 +0.21(+4.02%)
Apr 10, 2024 5.110 5.230 5.050 5.100 168,474 -0.27(-5.03%)
Apr 09, 2024 5.200 5.390 5.180 5.370 173,279 +0.20(+3.87%)
Apr 08, 2024 5.080 5.240 5.000 5.170 115,653 +0.13(+2.58%)
Apr 05, 2024 5.250 5.250 4.970 5.040 260,388 -0.25(-4.73%)
Apr 04, 2024 5.400 5.740 5.260 5.290 448,343 -0.09(-1.67%)
Apr 03, 2024 5.300 5.540 5.270 5.380 187,249 -0.02(-0.37%)
Apr 02, 2024 5.220 5.490 5.060 5.400 304,524 +0.00(+0.00%)
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.