Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
8.05
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM
8.02
-0.03 (-0.37%)
After-hours: Jul 25, 2025, 4:20 PM EDT
Vigil Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.05 | 8.07 | 8.05 | 8.05 | 8.05 | - | 465,973 |
| Jul 24, 2025 | 8.07 | 8.08 | 8.05 | 8.05 | 8.05 | -0.25% | 431,650 |
| Jul 23, 2025 | 8.07 | 8.09 | 8.07 | 8.07 | 8.07 | 0.12% | 303,959 |
| Jul 22, 2025 | 8.07 | 8.08 | 8.06 | 8.06 | 8.06 | -0.25% | 205,199 |
| Jul 21, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.12% | 338,466 |
| Jul 18, 2025 | 8.08 | 8.09 | 8.07 | 8.07 | 8.07 | -0.12% | 3,939,868 |
| Jul 17, 2025 | 8.10 | 8.10 | 8.07 | 8.08 | 8.08 | 0.12% | 1,817,803 |
| Jul 16, 2025 | 8.06 | 8.08 | 8.06 | 8.07 | 8.07 | 0.12% | 325,336 |
| Jul 15, 2025 | 8.07 | 8.09 | 8.06 | 8.06 | 8.06 | -0.12% | 383,866 |
| Jul 14, 2025 | 8.04 | 8.07 | 8.03 | 8.07 | 8.07 | 0.25% | 490,326 |
| Jul 11, 2025 | 8.04 | 8.06 | 8.04 | 8.05 | 8.05 | 0.12% | 315,246 |
| Jul 10, 2025 | 8.01 | 8.04 | 8.00 | 8.04 | 8.04 | 0.37% | 566,283 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | -0.12% | 462,151 |
| Jul 8, 2025 | 8.00 | 8.03 | 7.99 | 8.02 | 8.02 | 0.38% | 580,311 |
| Jul 7, 2025 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | - | 417,035 |
| Jul 3, 2025 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | 0.13% | 421,408 |
| Jul 2, 2025 | 7.96 | 7.99 | 7.96 | 7.98 | 7.98 | 0.13% | 559,292 |
| Jul 1, 2025 | 7.96 | 7.97 | 7.95 | 7.97 | 7.97 | 0.25% | 1,644,454 |
| Jun 30, 2025 | 7.95 | 7.96 | 7.94 | 7.95 | 7.95 | - | 314,728 |
| Jun 27, 2025 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | - | 303,982 |
| Jun 26, 2025 | 7.95 | 7.96 | 7.94 | 7.95 | 7.95 | - | 395,753 |
| Jun 25, 2025 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 0.25% | 1,113,465 |
| Jun 24, 2025 | 7.94 | 7.95 | 7.93 | 7.93 | 7.93 | -0.13% | 1,131,072 |
| Jun 23, 2025 | 7.93 | 7.95 | 7.91 | 7.94 | 7.94 | 0.25% | 707,837 |
| Jun 20, 2025 | 7.92 | 7.93 | 7.90 | 7.92 | 7.92 | - | 798,376 |
| Jun 18, 2025 | 7.88 | 7.93 | 7.87 | 7.92 | 7.92 | 0.51% | 2,801,581 |
| Jun 17, 2025 | 7.89 | 7.89 | 7.86 | 7.88 | 7.88 | - | 2,140,941 |
| Jun 16, 2025 | 7.88 | 7.88 | 7.87 | 7.88 | 7.88 | 0.25% | 548,960 |
| Jun 13, 2025 | 7.87 | 7.88 | 7.85 | 7.86 | 7.86 | -0.13% | 3,564,822 |
| Jun 12, 2025 | 7.87 | 7.88 | 7.84 | 7.87 | 7.87 | 0.13% | 3,583,135 |
| Jun 11, 2025 | 7.88 | 7.88 | 7.86 | 7.86 | 7.86 | -0.25% | 2,437,624 |
| Jun 10, 2025 | 7.87 | 7.89 | 7.85 | 7.88 | 7.88 | - | 2,016,935 |
| Jun 9, 2025 | 7.89 | 7.90 | 7.85 | 7.88 | 7.88 | - | 2,363,824 |
| Jun 6, 2025 | 7.89 | 7.89 | 7.87 | 7.88 | 7.88 | - | 3,524,697 |
| Jun 5, 2025 | 7.89 | 7.91 | 7.88 | 7.88 | 7.88 | -0.25% | 1,238,158 |
| Jun 4, 2025 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | -0.13% | 864,652 |
| Jun 3, 2025 | 7.93 | 7.94 | 7.90 | 7.91 | 7.91 | -0.25% | 434,797 |
| Jun 2, 2025 | 7.89 | 7.93 | 7.88 | 7.93 | 7.93 | 0.51% | 556,149 |
| May 30, 2025 | 7.89 | 7.89 | 7.87 | 7.89 | 7.89 | 0.13% | 1,210,700 |
| May 29, 2025 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | -0.13% | 849,528 |
| May 28, 2025 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | 0.13% | 1,951,066 |
| May 27, 2025 | 7.88 | 7.89 | 7.87 | 7.88 | 7.88 | -0.13% | 2,109,386 |
| May 23, 2025 | 7.89 | 7.90 | 7.87 | 7.89 | 7.89 | 0.13% | 3,706,079 |
| May 22, 2025 | 7.87 | 7.95 | 7.87 | 7.88 | 7.88 | 241.13% | 35,523,951 |
| May 21, 2025 | 2.44 | 2.45 | 2.23 | 2.31 | 2.31 | -6.85% | 46,984 |
| May 20, 2025 | 2.49 | 2.62 | 2.47 | 2.48 | 2.48 | -0.40% | 92,890 |
| May 19, 2025 | 2.46 | 2.55 | 2.45 | 2.49 | 2.49 | - | 25,187 |
| May 16, 2025 | 2.32 | 2.59 | 2.32 | 2.49 | 2.49 | 7.33% | 86,685 |
| May 15, 2025 | 2.36 | 2.38 | 2.26 | 2.32 | 2.32 | -2.11% | 39,647 |
| May 14, 2025 | 2.53 | 2.59 | 2.35 | 2.37 | 2.37 | -5.95% | 96,642 |