Advertisement
U.S. markets open in 6 hours 8 minutes

Vistagen Therapeutics, Inc. (VTGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
4.0600+0.0100 (+0.25%)
At close: 04:00PM EDT
4.0600 0.00 (0.00%)
After hours: 06:46PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20244.11004.29004.05004.06004.0600251,500
Mar 15, 20243.98004.11003.95004.05004.0500171,600
Mar 14, 20244.17004.20003.91003.92003.9200223,200
Mar 13, 20244.12004.37004.10004.20004.2000269,800
Mar 12, 20244.15004.19004.08004.09004.0900176,400
Mar 11, 20244.19004.31004.14004.17004.1700151,100
Mar 08, 20244.30004.47004.19004.21004.2100246,900
Mar 07, 20244.45004.45004.21004.24004.2400403,400
Mar 06, 20244.60004.61004.40004.43004.4300361,400
Mar 05, 20244.80004.90004.45004.49004.4900445,200
Mar 04, 20245.11005.11004.85004.85004.8500319,300
Mar 01, 20245.12005.31005.02005.07005.0700257,500
Feb 29, 20245.25005.30005.11005.11005.1100157,300
Feb 28, 20245.34005.34005.11005.21005.2100264,300
Feb 27, 20245.00005.33005.00005.29005.2900249,500
Feb 26, 20244.96005.10004.94005.05005.0500272,300
Feb 23, 20244.93005.09004.87004.94004.9400118,500
Feb 22, 20244.84005.00004.80004.92004.9200133,000
Feb 21, 20245.00005.03004.76004.82004.8200184,100
Feb 20, 20245.04005.14004.95005.00005.0000211,700
Feb 16, 20245.31005.39005.10005.10005.1000195,800
Feb 15, 20245.45005.55005.18005.42005.4200344,600
Feb 14, 20245.09005.46005.08005.39005.3900706,200
Feb 13, 20244.93005.01004.84004.90004.9000185,400
Feb 12, 20244.94005.40004.86005.15005.1500403,800
Feb 09, 20244.98005.00004.81004.90004.9000150,500
Feb 08, 20244.79004.99004.73004.95004.9500142,800
Feb 07, 20244.86004.86004.62004.73004.7300235,000
Feb 06, 20244.55004.85004.44004.80004.8000144,100
Feb 05, 20244.72004.72004.55004.59004.5900188,700
Feb 02, 20244.77004.87004.66004.77004.7700190,800
Feb 01, 20244.87004.91004.74004.80004.8000159,800
Jan 31, 20244.80005.01004.77004.78004.7800353,800
Jan 30, 20245.19005.21004.78004.85004.8500308,600
Jan 29, 20244.86005.34004.70005.26005.2600458,900
Jan 26, 20244.89004.92004.80004.85004.850082,000
Jan 25, 20244.78004.91004.68004.82004.8200131,300
Jan 24, 20245.04005.09004.77004.81004.8100271,900
Jan 23, 20245.13005.14004.90004.95004.9500205,800
Jan 22, 20244.63005.07004.62005.00005.0000244,400
Jan 19, 20244.84004.84004.50004.62004.6200212,500
Jan 18, 20244.88004.92004.65004.80004.8000260,500
Jan 17, 20244.89004.99004.74004.87004.8700268,800
Jan 16, 20245.49005.49004.94005.01005.0100680,200
Jan 12, 20245.45005.63005.42005.45005.4500228,400
Jan 11, 20245.46005.53005.34005.45005.4500155,000
Jan 10, 20245.77005.83005.44005.57005.5700317,300
Jan 09, 20245.45005.86005.31005.77005.7700794,600
Jan 08, 20245.04005.47004.94005.46005.4600676,300
Jan 05, 20245.06005.06004.91005.04005.0400147,900
Jan 04, 20244.87005.18004.85005.09005.0900314,900
Jan 03, 20245.01005.08004.87004.90004.9000473,700
Jan 02, 20245.05005.32004.94005.15005.1500274,900
Dec 29, 20235.21005.30005.08005.14005.1400325,400
Dec 28, 20235.14005.25005.04005.24005.2400265,500
Dec 27, 20235.31005.39005.08005.14005.1400416,400
Dec 26, 20235.31005.48005.22005.32005.3200414,200
Dec 22, 20235.11005.42005.11005.29005.2900529,800
Dec 21, 20235.07005.26004.96005.10005.1000303,500
Dec 20, 20235.34005.43005.03005.03005.0300811,400
Dec 19, 20235.26005.42005.13005.40005.4000796,500
Dec 18, 20235.04005.39004.91005.19005.19001,171,800
Dec 15, 20235.01005.10004.81004.98004.98002,006,200
Dec 14, 20234.90004.96004.67004.96004.9600704,200
Dec 13, 20234.32004.82004.32004.75004.7500549,700
Dec 12, 20234.34004.48004.17004.37004.3700259,000
Dec 11, 20234.65004.66004.26004.32004.3200604,500
Dec 08, 20234.95005.04004.57004.65004.6500771,800
Dec 07, 20234.84005.18004.56004.87004.87002,005,300
Dec 06, 20234.31004.61004.21004.43004.4300513,500
Dec 05, 20234.18004.49004.04004.29004.2900704,900
Dec 04, 20233.72004.30003.68004.15004.15001,178,900
Dec 01, 20233.62003.68003.47003.65003.6500224,200
Nov 30, 20233.77003.77003.57003.59003.5900287,600
Nov 29, 20233.74003.90003.67003.69003.6900270,800
Nov 28, 20233.73003.73003.52003.72003.7200302,100
Nov 27, 20233.57003.77003.47003.76003.7600334,100
Nov 24, 20233.39003.65003.37003.59003.5900283,900
Nov 22, 20233.26003.42003.23003.35003.3500195,000
Nov 21, 20233.51003.52003.27003.27003.2700514,600
Nov 20, 20233.42003.72003.39003.50003.50001,054,800
Nov 17, 20233.32003.61003.32003.38003.38002,312,700
Nov 16, 20233.29003.38003.12003.32003.3200362,100
Nov 15, 20233.21003.34002.98003.29003.2900684,700
Nov 14, 20232.90003.29002.86003.18003.18001,343,200
Nov 13, 20232.59002.73002.55002.73002.7300413,700
Nov 10, 20232.88002.95002.45002.57002.57001,178,700
Nov 09, 20233.09003.16002.85002.89002.8900511,200
Nov 08, 20233.40003.43003.05003.08003.0800435,800
Nov 07, 20233.37003.50003.27003.48003.4800319,100
Nov 06, 20233.40003.50003.27003.39003.3900367,000
Nov 03, 20233.28003.40003.27003.35003.3500277,200
Nov 02, 20233.05003.31003.05003.28003.2800409,800
Nov 01, 20233.20003.21003.01003.05003.0500433,700
Oct 31, 20233.07003.20003.00003.18003.1800296,800
Oct 30, 20232.98003.23002.85003.09003.0900479,800
Oct 27, 20232.97003.05002.88002.92002.9200381,700
Oct 26, 20233.09003.25003.00003.03003.0300433,100
Oct 25, 20232.99003.13002.95003.07003.0700498,900
Oct 24, 20233.03003.20002.95002.98002.9800383,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...