Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
3.010
-0.040 (-1.31%)
Nov 21, 2024, 12:46 PM EST - Market open
Vigil Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.03 | 3.10 | 2.94 | 3.05 | 3.05 | 0.33% | 53,119 |
| Nov 19, 2024 | 2.94 | 3.26 | 2.94 | 3.04 | 3.04 | 3.40% | 47,063 |
| Nov 18, 2024 | 3.21 | 3.21 | 2.89 | 2.94 | 2.94 | -7.84% | 108,807 |
| Nov 15, 2024 | 3.19 | 3.25 | 3.06 | 3.19 | 3.19 | 0.31% | 68,415 |
| Nov 14, 2024 | 3.35 | 3.35 | 3.14 | 3.18 | 3.18 | -4.79% | 88,201 |
| Nov 13, 2024 | 3.56 | 3.75 | 3.34 | 3.34 | 3.34 | -7.22% | 77,383 |
| Nov 12, 2024 | 3.65 | 3.65 | 3.54 | 3.60 | 3.60 | -2.70% | 133,894 |
| Nov 11, 2024 | 3.61 | 3.83 | 3.61 | 3.70 | 3.70 | 3.64% | 40,957 |
| Nov 8, 2024 | 3.61 | 3.68 | 3.57 | 3.57 | 3.57 | - | 47,893 |
| Nov 7, 2024 | 3.82 | 3.82 | 3.52 | 3.57 | 3.57 | -6.30% | 34,781 |
| Nov 6, 2024 | 4.06 | 4.06 | 3.78 | 3.81 | 3.81 | -1.30% | 43,814 |
| Nov 5, 2024 | 3.85 | 4.00 | 3.80 | 3.86 | 3.86 | -0.26% | 36,467 |
| Nov 4, 2024 | 3.84 | 4.00 | 3.83 | 3.87 | 3.87 | - | 28,914 |
| Nov 1, 2024 | 3.80 | 3.97 | 3.70 | 3.87 | 3.87 | 2.38% | 51,845 |
| Oct 31, 2024 | 3.87 | 3.87 | 3.73 | 3.78 | 3.78 | -1.82% | 16,713 |
| Oct 30, 2024 | 3.79 | 3.90 | 3.79 | 3.85 | 3.85 | 0.79% | 19,392 |
| Oct 29, 2024 | 3.89 | 3.89 | 3.79 | 3.82 | 3.82 | -2.05% | 15,262 |
| Oct 28, 2024 | 3.58 | 3.95 | 3.58 | 3.90 | 3.90 | 8.94% | 64,894 |
| Oct 25, 2024 | 3.58 | 3.72 | 3.49 | 3.58 | 3.58 | - | 39,019 |
| Oct 24, 2024 | 3.81 | 3.81 | 3.56 | 3.58 | 3.58 | -5.54% | 46,671 |
| Oct 23, 2024 | 3.64 | 3.94 | 3.64 | 3.79 | 3.79 | 2.71% | 54,491 |
| Oct 22, 2024 | 3.85 | 3.87 | 3.63 | 3.69 | 3.69 | -3.91% | 109,004 |
| Oct 21, 2024 | 3.94 | 3.99 | 3.82 | 3.84 | 3.84 | -3.03% | 65,038 |
| Oct 18, 2024 | 3.98 | 4.02 | 3.90 | 3.96 | 3.96 | -0.75% | 48,957 |
| Oct 17, 2024 | 3.84 | 4.12 | 3.80 | 3.99 | 3.99 | 3.37% | 94,886 |
| Oct 16, 2024 | 3.62 | 4.06 | 3.58 | 3.86 | 3.86 | 7.82% | 922,022 |
| Oct 15, 2024 | 3.44 | 3.66 | 3.38 | 3.58 | 3.58 | - | 68,013 |
| Oct 14, 2024 | 3.48 | 3.63 | 3.46 | 3.58 | 3.58 | 1.99% | 89,194 |
| Oct 11, 2024 | 3.38 | 3.54 | 3.32 | 3.51 | 3.51 | 3.85% | 86,055 |
| Oct 10, 2024 | 3.36 | 3.45 | 3.30 | 3.38 | 3.38 | -0.88% | 52,377 |
| Oct 9, 2024 | 3.45 | 3.50 | 3.36 | 3.41 | 3.41 | -0.87% | 49,606 |
| Oct 8, 2024 | 3.47 | 3.56 | 3.37 | 3.44 | 3.44 | 1.18% | 87,202 |
| Oct 7, 2024 | 3.40 | 3.60 | 3.32 | 3.40 | 3.40 | -1.16% | 94,828 |
| Oct 4, 2024 | 3.43 | 3.51 | 3.41 | 3.44 | 3.44 | 1.18% | 94,667 |
| Oct 3, 2024 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | - | 32,539 |
| Oct 2, 2024 | 3.34 | 3.48 | 3.28 | 3.40 | 3.40 | 1.49% | 260,579 |
| Oct 1, 2024 | 3.36 | 3.46 | 3.25 | 3.35 | 3.35 | -1.47% | 66,278 |
| Sep 30, 2024 | 3.32 | 3.43 | 3.20 | 3.40 | 3.40 | 2.72% | 84,310 |
| Sep 27, 2024 | 3.30 | 3.34 | 3.28 | 3.31 | 3.31 | 1.22% | 57,489 |
| Sep 26, 2024 | 3.23 | 3.34 | 3.23 | 3.27 | 3.27 | 1.55% | 57,427 |
| Sep 25, 2024 | 3.20 | 3.27 | 3.12 | 3.22 | 3.22 | 1.90% | 124,899 |
| Sep 24, 2024 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | 1.61% | 50,632 |
| Sep 23, 2024 | 3.31 | 3.32 | 3.10 | 3.11 | 3.11 | -4.60% | 61,339 |
| Sep 20, 2024 | 3.45 | 3.54 | 3.21 | 3.26 | 3.26 | -4.96% | 264,829 |
| Sep 19, 2024 | 3.58 | 3.64 | 3.43 | 3.43 | 3.43 | -1.15% | 112,657 |
| Sep 18, 2024 | 3.49 | 3.64 | 3.46 | 3.47 | 3.47 | -0.86% | 60,261 |
| Sep 17, 2024 | 3.71 | 3.83 | 3.47 | 3.50 | 3.50 | -1.96% | 215,435 |
| Sep 16, 2024 | 3.73 | 3.80 | 3.52 | 3.57 | 3.57 | -2.72% | 54,259 |
| Sep 13, 2024 | 3.74 | 3.80 | 3.67 | 3.67 | 3.67 | -0.27% | 43,274 |
| Sep 12, 2024 | 3.83 | 3.85 | 3.66 | 3.68 | 3.68 | -1.87% | 45,386 |
| Sep 11, 2024 | 3.74 | 4.03 | 3.67 | 3.75 | 3.75 | -0.79% | 71,739 |
| Sep 10, 2024 | 3.59 | 3.84 | 3.58 | 3.78 | 3.78 | 5.29% | 57,645 |
| Sep 9, 2024 | 3.41 | 3.64 | 3.39 | 3.59 | 3.59 | 4.97% | 90,704 |
| Sep 6, 2024 | 3.64 | 3.70 | 3.31 | 3.42 | 3.42 | -9.04% | 66,979 |
| Sep 5, 2024 | 3.44 | 3.78 | 3.20 | 3.76 | 3.76 | 10.59% | 184,926 |
| Sep 4, 2024 | 3.44 | 3.64 | 3.36 | 3.40 | 3.40 | -4.49% | 57,702 |
| Sep 3, 2024 | 3.48 | 3.62 | 3.33 | 3.56 | 3.56 | 2.30% | 101,380 |
| Aug 30, 2024 | 3.51 | 3.54 | 3.25 | 3.48 | 3.48 | 1.16% | 52,956 |
| Aug 29, 2024 | 3.52 | 3.59 | 3.42 | 3.44 | 3.44 | -1.99% | 59,427 |
| Aug 28, 2024 | 3.40 | 3.73 | 3.36 | 3.51 | 3.51 | 1.45% | 90,038 |
| Aug 27, 2024 | 3.46 | 3.51 | 3.23 | 3.46 | 3.46 | -0.86% | 83,845 |
| Aug 26, 2024 | 3.58 | 3.60 | 3.45 | 3.49 | 3.49 | -0.57% | 51,211 |
| Aug 23, 2024 | 3.46 | 3.58 | 3.35 | 3.51 | 3.51 | 2.33% | 80,274 |
| Aug 22, 2024 | 3.63 | 3.71 | 3.41 | 3.43 | 3.43 | -5.77% | 70,644 |
| Aug 21, 2024 | 3.60 | 3.77 | 3.58 | 3.64 | 3.64 | 2.25% | 87,935 |
| Aug 20, 2024 | 3.50 | 3.80 | 3.48 | 3.56 | 3.56 | 1.71% | 127,814 |
| Aug 19, 2024 | 3.47 | 3.63 | 3.33 | 3.50 | 3.50 | 0.29% | 159,294 |
| Aug 16, 2024 | 3.40 | 3.52 | 3.13 | 3.49 | 3.49 | 0.87% | 388,688 |
| Aug 15, 2024 | 2.99 | 3.50 | 2.96 | 3.46 | 3.46 | 18.49% | 270,374 |
| Aug 14, 2024 | 2.97 | 3.00 | 2.88 | 2.92 | 2.92 | -1.35% | 97,106 |
| Aug 13, 2024 | 3.06 | 3.17 | 2.91 | 2.96 | 2.96 | -3.58% | 117,862 |
| Aug 12, 2024 | 2.97 | 3.16 | 2.96 | 3.07 | 3.07 | 3.02% | 68,311 |
| Aug 9, 2024 | 3.26 | 3.34 | 2.88 | 2.98 | 2.98 | -8.31% | 216,419 |
| Aug 8, 2024 | 3.30 | 3.45 | 3.14 | 3.25 | 3.25 | 0.31% | 97,477 |
| Aug 7, 2024 | 3.77 | 3.79 | 3.14 | 3.24 | 3.24 | -12.43% | 168,317 |
| Aug 6, 2024 | 3.76 | 3.93 | 3.66 | 3.70 | 3.70 | -1.60% | 83,798 |
| Aug 5, 2024 | 3.68 | 3.83 | 3.51 | 3.76 | 3.76 | -4.81% | 163,167 |
| Aug 2, 2024 | 3.85 | 4.10 | 3.84 | 3.95 | 3.95 | -1.50% | 142,972 |
| Aug 1, 2024 | 4.19 | 4.22 | 4.00 | 4.01 | 4.01 | -3.84% | 272,473 |
| Jul 31, 2024 | 4.37 | 4.38 | 4.03 | 4.17 | 4.17 | -5.01% | 300,536 |
| Jul 30, 2024 | 4.55 | 4.65 | 4.39 | 4.39 | 4.39 | -5.59% | 271,277 |
| Jul 29, 2024 | 4.64 | 4.97 | 4.64 | 4.65 | 4.65 | 0.22% | 249,732 |
| Jul 26, 2024 | 4.58 | 4.75 | 4.40 | 4.64 | 4.64 | 1.09% | 348,359 |
| Jul 25, 2024 | 4.33 | 4.80 | 4.26 | 4.59 | 4.59 | 8.00% | 552,323 |
| Jul 24, 2024 | 4.05 | 4.43 | 4.00 | 4.25 | 4.25 | 6.52% | 504,914 |
| Jul 23, 2024 | 3.84 | 4.05 | 3.82 | 3.99 | 3.99 | 2.05% | 97,348 |
| Jul 22, 2024 | 3.72 | 4.04 | 3.72 | 3.91 | 3.91 | 5.11% | 342,050 |
| Jul 19, 2024 | 3.68 | 3.79 | 3.65 | 3.72 | 3.72 | -1.33% | 123,825 |
| Jul 18, 2024 | 3.88 | 4.16 | 3.60 | 3.77 | 3.77 | -10.02% | 526,674 |
| Jul 17, 2024 | 4.27 | 4.28 | 4.05 | 4.19 | 4.19 | -2.56% | 186,823 |
| Jul 16, 2024 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 232,933 |
| Jul 15, 2024 | 4.35 | 4.49 | 4.15 | 4.20 | 4.20 | -3.45% | 254,985 |
| Jul 12, 2024 | 4.39 | 4.53 | 4.29 | 4.35 | 4.35 | -1.14% | 242,078 |
| Jul 11, 2024 | 4.23 | 4.49 | 4.10 | 4.40 | 4.40 | 5.01% | 426,878 |
| Jul 10, 2024 | 4.03 | 4.23 | 3.96 | 4.19 | 4.19 | 4.75% | 315,671 |
| Jul 9, 2024 | 3.90 | 4.07 | 3.77 | 4.00 | 4.00 | 3.36% | 201,564 |
| Jul 8, 2024 | 3.92 | 4.08 | 3.79 | 3.87 | 3.87 | -3.97% | 388,444 |
| Jul 5, 2024 | 4.00 | 4.07 | 3.82 | 4.03 | 4.03 | 2.03% | 273,902 |
| Jul 3, 2024 | 4.04 | 4.14 | 3.90 | 3.95 | 3.95 | -1.37% | 239,799 |
| Jul 2, 2024 | 4.27 | 4.28 | 3.90 | 4.01 | 4.01 | -8.35% | 408,328 |