NasdaqCM - Delayed Quote • USD
Vistagen Therapeutics, Inc. (VTGN)
At close: 4:00 PM EDT
After hours: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7100 | 4.8450 | 4.6500 | 4.7500 | 4.7500 | 194,425 |
| Apr 25, 2024 | 4.8100 | 4.8100 | 4.5500 | 4.7000 | 4.7000 | 194,800 |
| Apr 24, 2024 | 4.8500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 147,600 |
| Apr 23, 2024 | 4.8500 | 5.0000 | 4.7800 | 4.8300 | 4.8300 | 190,000 |
| Apr 22, 2024 | 4.8300 | 4.8700 | 4.7400 | 4.7800 | 4.7800 | 138,400 |
| Apr 19, 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 152,300 |
| Apr 18, 2024 | 4.7200 | 4.8200 | 4.6000 | 4.7000 | 4.7000 | 197,400 |
| Apr 17, 2024 | 4.7100 | 4.8000 | 4.6600 | 4.6700 | 4.6700 | 116,000 |
| Apr 16, 2024 | 4.6400 | 4.8100 | 4.4000 | 4.6500 | 4.6500 | 180,700 |
| Apr 15, 2024 | 4.9500 | 4.9700 | 4.6200 | 4.7500 | 4.7500 | 274,500 |
| Apr 12, 2024 | 5.2400 | 5.3600 | 4.8400 | 4.8900 | 4.8900 | 322,000 |
| Apr 11, 2024 | 5.1200 | 5.4100 | 5.0700 | 5.3100 | 5.3100 | 227,200 |
| Apr 10, 2024 | 5.1100 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 168,500 |
| Apr 9, 2024 | 5.2000 | 5.3900 | 5.1800 | 5.3700 | 5.3700 | 173,300 |
| Apr 8, 2024 | 5.0800 | 5.2400 | 5.0000 | 5.1700 | 5.1700 | 115,500 |
| Apr 5, 2024 | 5.2500 | 5.2500 | 4.9700 | 5.0400 | 5.0400 | 260,000 |
| Apr 4, 2024 | 5.4000 | 5.7400 | 5.2600 | 5.2900 | 5.2900 | 448,300 |
| Apr 3, 2024 | 5.3000 | 5.5400 | 5.2700 | 5.3800 | 5.3800 | 187,200 |
| Apr 2, 2024 | 5.2200 | 5.4900 | 5.0600 | 5.4000 | 5.4000 | 304,600 |
| Apr 1, 2024 | 5.4000 | 5.7400 | 5.0800 | 5.4000 | 5.4000 | 941,500 |
| Mar 28, 2024 | 4.5900 | 5.6700 | 4.5900 | 5.2800 | 5.2800 | 1,235,600 |
| Mar 27, 2024 | 4.4300 | 4.6500 | 4.3100 | 4.5700 | 4.5700 | 324,000 |
| Mar 26, 2024 | 4.3000 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 173,600 |
| Mar 25, 2024 | 4.2000 | 4.4300 | 4.1500 | 4.2800 | 4.2800 | 224,700 |
| Mar 22, 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1700 | 4.1700 | 132,500 |
| Mar 21, 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2200 | 4.2200 | 150,500 |
| Mar 20, 2024 | 4.4100 | 4.4100 | 3.9800 | 4.1700 | 4.1700 | 340,200 |
| Mar 19, 2024 | 4.0600 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 203,300 |
| Mar 18, 2024 | 4.1100 | 4.2900 | 4.0500 | 4.0600 | 4.0600 | 252,600 |
| Mar 15, 2024 | 3.9800 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 171,600 |
| Mar 14, 2024 | 4.1700 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 223,200 |
| Mar 13, 2024 | 4.1200 | 4.3700 | 4.1000 | 4.2000 | 4.2000 | 269,800 |
| Mar 12, 2024 | 4.1500 | 4.1900 | 4.0800 | 4.0900 | 4.0900 | 176,400 |
| Mar 11, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 151,100 |
| Mar 8, 2024 | 4.3000 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 246,900 |
| Mar 7, 2024 | 4.4500 | 4.4500 | 4.2100 | 4.2400 | 4.2400 | 403,400 |
| Mar 6, 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4300 | 4.4300 | 361,400 |
| Mar 5, 2024 | 4.8000 | 4.9000 | 4.4500 | 4.4900 | 4.4900 | 445,200 |
| Mar 4, 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | 4.8500 | 319,300 |
| Mar 1, 2024 | 5.1200 | 5.3100 | 5.0200 | 5.0700 | 5.0700 | 257,500 |
| Feb 29, 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 157,300 |
| Feb 28, 2024 | 5.3400 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 264,300 |
| Feb 27, 2024 | 5.0000 | 5.3300 | 5.0000 | 5.2900 | 5.2900 | 249,500 |
| Feb 26, 2024 | 4.9600 | 5.1000 | 4.9400 | 5.0500 | 5.0500 | 272,300 |
| Feb 23, 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 118,500 |
| Feb 22, 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9200 | 4.9200 | 133,000 |
| Feb 21, 2024 | 5.0000 | 5.0300 | 4.7600 | 4.8200 | 4.8200 | 184,100 |
| Feb 20, 2024 | 5.0400 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 211,700 |
| Feb 16, 2024 | 5.3100 | 5.3900 | 5.1000 | 5.1000 | 5.1000 | 195,800 |
| Feb 15, 2024 | 5.4500 | 5.5500 | 5.1800 | 5.4200 | 5.4200 | 344,600 |
| Feb 14, 2024 | 5.0900 | 5.4600 | 5.0800 | 5.3900 | 5.3900 | 706,200 |
| Feb 13, 2024 | 4.9300 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 185,400 |
| Feb 12, 2024 | 4.9400 | 5.4000 | 4.8600 | 5.1500 | 5.1500 | 403,800 |
| Feb 9, 2024 | 4.9800 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 150,500 |
| Feb 8, 2024 | 4.7900 | 4.9900 | 4.7300 | 4.9500 | 4.9500 | 142,800 |
| Feb 7, 2024 | 4.8600 | 4.8600 | 4.6200 | 4.7300 | 4.7300 | 235,000 |
| Feb 6, 2024 | 4.5500 | 4.8500 | 4.4400 | 4.8000 | 4.8000 | 144,100 |
| Feb 5, 2024 | 4.7200 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 188,700 |
| Feb 2, 2024 | 4.7700 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 190,800 |
| Feb 1, 2024 | 4.8700 | 4.9100 | 4.7400 | 4.8000 | 4.8000 | 159,800 |
| Jan 31, 2024 | 4.8000 | 5.0100 | 4.7700 | 4.7800 | 4.7800 | 353,800 |
| Jan 30, 2024 | 5.1900 | 5.2100 | 4.7800 | 4.8500 | 4.8500 | 308,600 |
| Jan 29, 2024 | 4.8600 | 5.3400 | 4.7000 | 5.2600 | 5.2600 | 458,900 |
| Jan 26, 2024 | 4.8900 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 82,000 |
| Jan 25, 2024 | 4.7800 | 4.9100 | 4.6800 | 4.8200 | 4.8200 | 131,300 |
| Jan 24, 2024 | 5.0400 | 5.0900 | 4.7700 | 4.8100 | 4.8100 | 271,900 |
| Jan 23, 2024 | 5.1300 | 5.1400 | 4.9000 | 4.9500 | 4.9500 | 205,800 |
| Jan 22, 2024 | 4.6300 | 5.0700 | 4.6200 | 5.0000 | 5.0000 | 244,400 |
| Jan 19, 2024 | 4.8400 | 4.8400 | 4.5000 | 4.6200 | 4.6200 | 212,500 |
| Jan 18, 2024 | 4.8800 | 4.9200 | 4.6500 | 4.8000 | 4.8000 | 260,500 |
| Jan 17, 2024 | 4.8900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 268,800 |
| Jan 16, 2024 | 5.4900 | 5.4900 | 4.9400 | 5.0100 | 5.0100 | 680,200 |
| Jan 12, 2024 | 5.4500 | 5.6300 | 5.4200 | 5.4500 | 5.4500 | 228,400 |
| Jan 11, 2024 | 5.4600 | 5.5300 | 5.3400 | 5.4500 | 5.4500 | 155,000 |
| Jan 10, 2024 | 5.7700 | 5.8300 | 5.4400 | 5.5700 | 5.5700 | 317,300 |
| Jan 9, 2024 | 5.4500 | 5.8600 | 5.3100 | 5.7700 | 5.7700 | 794,600 |
| Jan 8, 2024 | 5.0400 | 5.4700 | 4.9400 | 5.4600 | 5.4600 | 676,300 |
| Jan 5, 2024 | 5.0600 | 5.0600 | 4.9100 | 5.0400 | 5.0400 | 147,900 |
| Jan 4, 2024 | 4.8700 | 5.1800 | 4.8500 | 5.0900 | 5.0900 | 314,900 |
| Jan 3, 2024 | 5.0100 | 5.0800 | 4.8700 | 4.9000 | 4.9000 | 473,700 |
| Jan 2, 2024 | 5.0500 | 5.3200 | 4.9400 | 5.1500 | 5.1500 | 274,900 |
| Dec 29, 2023 | 5.2100 | 5.3000 | 5.0800 | 5.1400 | 5.1400 | 325,400 |
| Dec 28, 2023 | 5.1400 | 5.2500 | 5.0400 | 5.2400 | 5.2400 | 265,500 |
| Dec 27, 2023 | 5.3100 | 5.3900 | 5.0800 | 5.1400 | 5.1400 | 416,400 |
| Dec 26, 2023 | 5.3100 | 5.4800 | 5.2200 | 5.3200 | 5.3200 | 414,200 |
| Dec 22, 2023 | 5.1100 | 5.4200 | 5.1100 | 5.2900 | 5.2900 | 529,800 |
| Dec 21, 2023 | 5.0700 | 5.2600 | 4.9600 | 5.1000 | 5.1000 | 303,500 |
| Dec 20, 2023 | 5.3400 | 5.4300 | 5.0300 | 5.0300 | 5.0300 | 811,400 |
| Dec 19, 2023 | 5.2600 | 5.4200 | 5.1300 | 5.4000 | 5.4000 | 796,500 |
| Dec 18, 2023 | 5.0400 | 5.3900 | 4.9100 | 5.1900 | 5.1900 | 1,171,800 |
| Dec 15, 2023 | 5.0100 | 5.1000 | 4.8100 | 4.9800 | 4.9800 | 2,006,200 |
| Dec 14, 2023 | 4.9000 | 4.9600 | 4.6700 | 4.9600 | 4.9600 | 704,200 |
| Dec 13, 2023 | 4.3200 | 4.8200 | 4.3200 | 4.7500 | 4.7500 | 549,700 |
| Dec 12, 2023 | 4.3400 | 4.4800 | 4.1700 | 4.3700 | 4.3700 | 259,000 |
| Dec 11, 2023 | 4.6500 | 4.6600 | 4.2600 | 4.3200 | 4.3200 | 604,500 |
| Dec 8, 2023 | 4.9500 | 5.0400 | 4.5700 | 4.6500 | 4.6500 | 771,800 |
| Dec 7, 2023 | 4.8400 | 5.1800 | 4.5600 | 4.8700 | 4.8700 | 2,005,300 |
| Dec 6, 2023 | 4.3100 | 4.6100 | 4.2100 | 4.4300 | 4.4300 | 513,500 |
| Dec 5, 2023 | 4.1800 | 4.4900 | 4.0400 | 4.2900 | 4.2900 | 704,900 |
| Dec 4, 2023 | 3.7200 | 4.3000 | 3.6800 | 4.1500 | 4.1500 | 1,178,900 |
| Dec 1, 2023 | 3.6200 | 3.6800 | 3.4700 | 3.6500 | 3.6500 | 224,200 |
| Nov 30, 2023 | 3.7700 | 3.7700 | 3.5700 | 3.5900 | 3.5900 | 287,600 |
| Nov 29, 2023 | 3.7400 | 3.9000 | 3.6700 | 3.6900 | 3.6900 | 270,800 |
| Nov 28, 2023 | 3.7300 | 3.7300 | 3.5200 | 3.7200 | 3.7200 | 302,100 |
| Nov 27, 2023 | 3.5700 | 3.7700 | 3.4700 | 3.7600 | 3.7600 | 334,100 |
| Nov 24, 2023 | 3.3900 | 3.6500 | 3.3700 | 3.5900 | 3.5900 | 283,900 |
| Nov 22, 2023 | 3.2600 | 3.4200 | 3.2300 | 3.3500 | 3.3500 | 195,000 |
| Nov 21, 2023 | 3.5100 | 3.5200 | 3.2700 | 3.2700 | 3.2700 | 514,600 |
| Nov 20, 2023 | 3.4200 | 3.7200 | 3.3900 | 3.5000 | 3.5000 | 1,054,800 |
| Nov 17, 2023 | 3.3200 | 3.6100 | 3.3200 | 3.3800 | 3.3800 | 2,312,700 |
| Nov 16, 2023 | 3.2900 | 3.3800 | 3.1200 | 3.3200 | 3.3200 | 362,100 |
| Nov 15, 2023 | 3.2100 | 3.3400 | 2.9800 | 3.2900 | 3.2900 | 684,700 |
| Nov 14, 2023 | 2.9000 | 3.2900 | 2.8600 | 3.1800 | 3.1800 | 1,343,200 |
| Nov 13, 2023 | 2.5900 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 413,700 |
| Nov 10, 2023 | 2.8800 | 2.9500 | 2.4500 | 2.5700 | 2.5700 | 1,178,700 |
| Nov 9, 2023 | 3.0900 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 511,200 |
| Nov 8, 2023 | 3.4000 | 3.4300 | 3.0500 | 3.0800 | 3.0800 | 435,800 |
| Nov 7, 2023 | 3.3700 | 3.5000 | 3.2700 | 3.4800 | 3.4800 | 319,100 |
| Nov 6, 2023 | 3.4000 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 367,000 |
| Nov 3, 2023 | 3.2800 | 3.4000 | 3.2700 | 3.3500 | 3.3500 | 277,200 |
| Nov 2, 2023 | 3.0500 | 3.3100 | 3.0500 | 3.2800 | 3.2800 | 409,800 |
| Nov 1, 2023 | 3.2000 | 3.2100 | 3.0100 | 3.0500 | 3.0500 | 433,700 |
| Oct 31, 2023 | 3.0700 | 3.2000 | 3.0000 | 3.1800 | 3.1800 | 296,800 |
| Oct 30, 2023 | 2.9800 | 3.2300 | 2.8500 | 3.0900 | 3.0900 | 479,800 |
| Oct 27, 2023 | 2.9700 | 3.0500 | 2.8800 | 2.9200 | 2.9200 | 381,700 |
| Oct 26, 2023 | 3.0900 | 3.2500 | 3.0000 | 3.0300 | 3.0300 | 433,100 |
| Oct 25, 2023 | 2.9900 | 3.1300 | 2.9500 | 3.0700 | 3.0700 | 498,900 |
| Oct 24, 2023 | 3.0300 | 3.2000 | 2.9500 | 2.9800 | 2.9800 | 383,900 |
| Oct 23, 2023 | 2.9700 | 3.1200 | 2.9500 | 3.0300 | 3.0300 | 337,900 |
| Oct 20, 2023 | 3.0000 | 3.0800 | 2.8900 | 2.9800 | 2.9800 | 335,100 |
| Oct 19, 2023 | 3.1900 | 3.1900 | 2.9100 | 3.0100 | 3.0100 | 632,400 |
| Oct 18, 2023 | 3.3500 | 3.4000 | 3.0900 | 3.1600 | 3.1600 | 771,300 |
| Oct 17, 2023 | 3.3400 | 3.5800 | 3.1500 | 3.4000 | 3.4000 | 1,219,300 |
| Oct 16, 2023 | 3.4400 | 3.4700 | 3.0800 | 3.1700 | 3.1700 | 895,800 |
| Oct 13, 2023 | 3.3900 | 3.6200 | 3.3200 | 3.4400 | 3.4400 | 323,900 |
| Oct 12, 2023 | 3.3600 | 3.4700 | 3.1900 | 3.3500 | 3.3500 | 292,500 |
| Oct 11, 2023 | 3.7500 | 3.7500 | 3.3500 | 3.3700 | 3.3700 | 755,900 |
| Oct 10, 2023 | 3.5800 | 3.8500 | 3.5500 | 3.7000 | 3.7000 | 343,700 |
| Oct 9, 2023 | 3.4000 | 3.5600 | 3.3100 | 3.5500 | 3.5500 | 401,700 |
| Oct 6, 2023 | 3.2400 | 3.7600 | 3.0200 | 3.6300 | 3.6300 | 1,181,900 |
| Oct 5, 2023 | 3.4400 | 3.5600 | 3.1100 | 3.1200 | 3.1200 | 1,625,800 |
| Oct 4, 2023 | 3.8900 | 3.9700 | 3.4200 | 3.4300 | 3.4300 | 1,081,200 |
| Oct 3, 2023 | 4.3700 | 4.3700 | 3.7600 | 3.8700 | 3.8700 | 1,111,000 |
| Oct 2, 2023 | 4.8900 | 4.8900 | 4.0000 | 4.2000 | 4.2000 | 1,841,600 |
| Sep 29, 2023 | 5.1800 | 5.3000 | 5.0800 | 5.2400 | 5.2400 | 94,900 |
| Sep 28, 2023 | 5.1800 | 5.3700 | 5.0200 | 5.1800 | 5.1800 | 203,000 |
| Sep 27, 2023 | 5.3100 | 5.6100 | 5.1600 | 5.2700 | 5.2700 | 124,500 |
| Sep 26, 2023 | 5.2900 | 5.7100 | 5.2500 | 5.3600 | 5.3600 | 218,900 |
| Sep 25, 2023 | 5.2100 | 5.3500 | 5.1000 | 5.3000 | 5.3000 | 181,400 |
| Sep 22, 2023 | 5.1500 | 5.3300 | 5.0700 | 5.2500 | 5.2500 | 158,600 |
| Sep 21, 2023 | 5.1000 | 5.2900 | 5.0800 | 5.1500 | 5.1500 | 144,000 |
| Sep 20, 2023 | 5.6000 | 5.6200 | 5.1800 | 5.1900 | 5.1900 | 663,000 |
| Sep 19, 2023 | 5.6000 | 5.7400 | 5.4800 | 5.6000 | 5.6000 | 208,200 |
| Sep 18, 2023 | 5.9000 | 5.9400 | 5.6500 | 5.6800 | 5.6800 | 225,400 |
| Sep 15, 2023 | 6.0900 | 6.2300 | 5.9400 | 5.9500 | 5.9500 | 318,300 |
| Sep 14, 2023 | 6.0300 | 6.3800 | 5.9700 | 6.1500 | 6.1500 | 191,200 |
| Sep 13, 2023 | 6.3700 | 6.4800 | 5.7900 | 6.0200 | 6.0200 | 386,100 |
| Sep 12, 2023 | 6.7000 | 6.9800 | 6.3100 | 6.4800 | 6.4800 | 663,300 |
| Sep 11, 2023 | 6.8300 | 6.8700 | 6.4100 | 6.6500 | 6.6500 | 238,700 |
| Sep 8, 2023 | 6.5200 | 7.1000 | 6.5200 | 6.7400 | 6.7400 | 548,800 |
| Sep 7, 2023 | 6.2500 | 6.6400 | 6.1000 | 6.5800 | 6.5800 | 476,600 |
| Sep 6, 2023 | 6.3600 | 7.3500 | 6.3000 | 6.5200 | 6.5200 | 2,533,100 |
| Sep 5, 2023 | 6.1400 | 6.3000 | 5.7500 | 6.2100 | 6.2100 | 1,012,400 |
| Sep 1, 2023 | 5.2500 | 5.9200 | 5.1000 | 5.9200 | 5.9200 | 713,700 |
| Aug 31, 2023 | 5.2300 | 5.4300 | 5.2300 | 5.3300 | 5.3300 | 189,100 |
| Aug 30, 2023 | 5.2200 | 5.6000 | 5.0400 | 5.3500 | 5.3500 | 592,500 |
| Aug 29, 2023 | 5.0000 | 5.3200 | 4.7300 | 5.2700 | 5.2700 | 579,400 |
| Aug 28, 2023 | 5.3900 | 5.6400 | 5.0400 | 5.1200 | 5.1200 | 593,100 |
| Aug 25, 2023 | 5.4700 | 5.5600 | 5.4000 | 5.4300 | 5.4300 | 322,300 |
| Aug 24, 2023 | 5.5000 | 5.6700 | 5.2500 | 5.5600 | 5.5600 | 579,900 |
| Aug 23, 2023 | 5.6200 | 6.2600 | 5.4400 | 5.4800 | 5.4800 | 1,511,300 |
| Aug 22, 2023 | 5.1400 | 5.8900 | 5.1300 | 5.7500 | 5.7500 | 1,257,400 |
| Aug 21, 2023 | 5.3600 | 5.6500 | 5.2500 | 5.3400 | 5.3400 | 639,200 |
| Aug 18, 2023 | 5.3600 | 5.8900 | 5.2300 | 5.5000 | 5.5000 | 737,300 |
| Aug 17, 2023 | 5.6500 | 5.9000 | 5.2700 | 5.5400 | 5.5400 | 851,100 |
| Aug 16, 2023 | 6.0900 | 6.1700 | 5.6000 | 5.6600 | 5.6600 | 971,300 |
| Aug 15, 2023 | 6.5700 | 6.7400 | 5.9100 | 6.2800 | 6.2800 | 1,401,000 |
| Aug 14, 2023 | 6.2000 | 7.1300 | 6.1200 | 6.9600 | 6.9600 | 2,773,600 |
| Aug 11, 2023 | 6.9900 | 7.2500 | 5.9100 | 6.4200 | 6.4200 | 3,671,300 |
| Aug 10, 2023 | 7.6900 | 8.1400 | 7.0800 | 7.5200 | 7.5200 | 14,946,000 |
| Aug 9, 2023 | 8.4000 | 8.4400 | 6.8000 | 7.0400 | 7.0400 | 10,393,700 |
| Aug 8, 2023 | 11.3000 | 11.6900 | 7.3000 | 7.4200 | 7.4200 | 8,703,200 |
| Aug 7, 2023 | 21.6000 | 24.7100 | 10.7000 | 13.0500 | 13.0500 | 53,904,100 |
| Aug 4, 2023 | 1.6800 | 1.7500 | 1.6300 | 1.6800 | 1.6800 | 146,900 |
| Aug 3, 2023 | 1.7500 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 116,800 |
| Aug 2, 2023 | 1.7800 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 64,200 |
| Aug 1, 2023 | 1.8300 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 95,300 |
| Jul 31, 2023 | 1.8200 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 157,600 |
| Jul 28, 2023 | 1.6900 | 1.8300 | 1.6900 | 1.8100 | 1.8100 | 254,300 |
| Jul 27, 2023 | 1.7300 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 101,400 |
| Jul 26, 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 116,300 |
| Jul 25, 2023 | 1.8400 | 1.8900 | 1.7100 | 1.7100 | 1.7100 | 110,500 |
| Jul 24, 2023 | 1.8500 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 214,200 |
| Jul 21, 2023 | 1.8700 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 49,600 |
| Jul 20, 2023 | 1.8600 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 49,500 |
| Jul 19, 2023 | 1.8100 | 1.8800 | 1.7900 | 1.8600 | 1.8600 | 61,700 |
| Jul 18, 2023 | 1.8100 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 54,300 |
| Jul 17, 2023 | 1.7700 | 1.8300 | 1.6900 | 1.8100 | 1.8100 | 71,900 |
| Jul 14, 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 92,100 |
| Jul 13, 2023 | 1.7500 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 159,800 |
| Jul 12, 2023 | 1.7100 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 86,400 |
| Jul 11, 2023 | 1.7800 | 1.8100 | 1.6500 | 1.7000 | 1.7000 | 133,400 |
| Jul 10, 2023 | 1.8100 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 89,000 |
| Jul 7, 2023 | 2.0000 | 2.0000 | 1.8100 | 1.8200 | 1.8200 | 191,200 |
| Jul 6, 2023 | 1.9000 | 2.1800 | 1.8800 | 2.0000 | 2.0000 | 139,500 |
| Jul 5, 2023 | 2.0600 | 2.0800 | 1.8100 | 1.9300 | 1.9300 | 218,200 |
| Jul 3, 2023 | 1.8300 | 2.0300 | 1.8300 | 2.0200 | 2.0200 | 130,300 |
| Jun 30, 2023 | 1.8300 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 99,900 |
| Jun 29, 2023 | 1.6600 | 1.8900 | 1.6600 | 1.8000 | 1.8000 | 171,400 |
| Jun 28, 2023 | 1.6900 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 109,000 |
| Jun 27, 2023 | 1.6900 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 87,400 |
| Jun 26, 2023 | 1.7300 | 1.7400 | 1.6200 | 1.7000 | 1.7000 | 289,100 |
| Jun 23, 2023 | 1.7500 | 1.8800 | 1.6900 | 1.7100 | 1.7100 | 1,224,700 |
| Jun 22, 2023 | 1.8500 | 1.9200 | 1.7500 | 1.7500 | 1.7500 | 271,800 |
| Jun 21, 2023 | 1.9100 | 2.0300 | 1.7600 | 1.8000 | 1.8000 | 622,900 |
| Jun 20, 2023 | 2.0500 | 2.0800 | 1.9200 | 1.9400 | 1.9400 | 335,900 |
| Jun 16, 2023 | 2.0900 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 276,200 |
| Jun 15, 2023 | 2.0500 | 2.1600 | 2.0200 | 2.0800 | 2.0800 | 436,900 |
| Jun 14, 2023 | 2.1600 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 221,800 |
| Jun 13, 2023 | 2.4300 | 2.5000 | 2.1600 | 2.1700 | 2.1700 | 713,100 |
| Jun 12, 2023 | 2.2300 | 2.4900 | 2.0600 | 2.4300 | 2.4300 | 637,100 |
| Jun 9, 2023 | 2.5000 | 2.5000 | 2.1100 | 2.1300 | 2.1300 | 647,600 |
| Jun 8, 2023 | 2.7800 | 2.9200 | 2.4400 | 2.5300 | 2.5300 | 373,500 |
| Jun 7, 2023 | 1:30 Stock Splits | |||||
| Jun 7, 2023 | 3.2600 | 3.2600 | 2.6100 | 2.7100 | 2.7100 | 963,700 |
| Jun 6, 2023 | 3.9000 | 3.9000 | 3.0000 | 3.0000 | 3.0000 | 544,290 |
| Jun 5, 2023 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 72,750 |
| Jun 2, 2023 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 142,167 |
| Jun 1, 2023 | 4.2000 | 4.5000 | 3.9000 | 4.2000 | 4.2000 | 162,753 |
| May 31, 2023 | 5.4000 | 5.4000 | 4.2000 | 4.2000 | 4.2000 | 1,164,113 |
| May 30, 2023 | 3.9000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 471,743 |
| May 26, 2023 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 32,077 |
| May 25, 2023 | 3.9000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 26,700 |
| May 24, 2023 | 3.9000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 65,423 |
| May 23, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 88,033 |
| May 22, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 41,993 |
| May 19, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 52,533 |
| May 18, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 22,347 |
| May 17, 2023 | 4.2000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 24,363 |
| May 16, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 35,990 |
| May 15, 2023 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 35,863 |
| May 12, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 17,000 |
| May 11, 2023 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 35,943 |
| May 10, 2023 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 169,473 |
| May 9, 2023 | 3.9000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 61,193 |
| May 8, 2023 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 27,637 |
| May 5, 2023 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 59,667 |
| May 4, 2023 | 4.2000 | 4.2000 | 3.6000 | 3.9000 | 3.9000 | 168,273 |
| May 3, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 24,287 |
| May 2, 2023 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 62,630 |
| May 1, 2023 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 89,917 |
| Apr 28, 2023 | 3.9000 | 4.5000 | 3.9000 | 4.2000 | 4.2000 | 120,157 |
| Apr 27, 2023 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 36,770 |
Related Tickers
VIRI Virios Therapeutics, Inc.
0.4695
+1.65%
CDTX Cidara Therapeutics, Inc.
12.63
-2.85%
VINC Vincerx Pharma, Inc.
0.7300
-18.59%
PBYI Puma Biotechnology, Inc.
5.02
+2.87%
MDNAF Medicenna Therapeutics Corp.
1.8200
+30.00%
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
ELEV Elevation Oncology, Inc.
3.6200
-0.69%
CYCC Cyclacel Pharmaceuticals, Inc.
1.5100
-5.63%
ACRV Acrivon Therapeutics, Inc.
8.46
-0.12%
SLRN Acelyrin, Inc.
4.2400
0.00%