Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
7.99
+0.01 (0.13%)
Jul 3, 2025, 1:00 PM - Market closed
Vigil Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | 0.13% | 419,090 |
| 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 |
| May 13, 2025 | 2.50 | 2.59 | 2.46 | 2.52 | 2.52 | -0.40% | 69,785 |
| May 12, 2025 | 2.42 | 2.65 | 2.29 | 2.53 | 2.53 | 4.55% | 117,079 |
| May 9, 2025 | 2.42 | 2.61 | 2.34 | 2.42 | 2.42 | 0.41% | 151,802 |
| May 8, 2025 | 2.36 | 2.51 | 2.28 | 2.41 | 2.41 | 2.55% | 164,886 |
| May 7, 2025 | 2.69 | 2.69 | 2.35 | 2.35 | 2.35 | -2.49% | 107,031 |
| May 6, 2025 | 2.84 | 2.89 | 2.41 | 2.41 | 2.41 | -16.61% | 258,888 |
| May 5, 2025 | 2.76 | 3.00 | 2.67 | 2.89 | 2.89 | 5.09% | 312,352 |
| May 2, 2025 | 2.44 | 2.80 | 2.40 | 2.75 | 2.75 | 7.42% | 414,376 |
| May 1, 2025 | 2.13 | 2.71 | 2.11 | 2.56 | 2.56 | 21.90% | 497,910 |
| Apr 30, 2025 | 1.86 | 2.24 | 1.86 | 2.10 | 2.10 | 9.38% | 173,564 |
| Apr 29, 2025 | 1.84 | 1.94 | 1.77 | 1.92 | 1.92 | 5.49% | 68,922 |
| Apr 28, 2025 | 1.78 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 44,001 |
| Apr 25, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | - | 60,306 |
| Apr 24, 2025 | 1.82 | 1.87 | 1.75 | 1.79 | 1.79 | -1.10% | 97,499 |
| Apr 23, 2025 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | 0.56% | 73,799 |