Skip to main content
Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
1.910
+0.020 (1.06%)
At close: Mar 28, 2025, 4:00 PM
1.904
-0.006 (-0.29%)
After-hours: Mar 28, 2025, 6:00 PM EDT

Vigil Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.831.921.801.911.911.06%162,748
Mar 27, 20251.821.941.741.891.895.00%147,636
Mar 26, 20251.781.861.751.801.802.86%200,589
Mar 25, 20251.921.931.731.751.75-7.89%242,429
Mar 24, 20251.901.921.871.901.900.53%69,488
Mar 21, 20251.811.911.771.891.892.72%158,449
Mar 20, 20251.861.961.811.841.84-4.66%140,103
Mar 19, 20252.032.031.901.931.93-2.03%134,257
Mar 18, 20251.962.041.891.971.97-0.51%284,379
Mar 17, 20252.052.141.931.981.98-1.98%230,659
Mar 14, 20252.122.182.022.022.02-4.27%78,357
Mar 13, 20252.242.322.062.112.11-10.21%156,408
Mar 12, 20252.352.372.262.352.350.43%130,106
Mar 11, 20252.382.402.152.342.34-2.50%204,604
Mar 10, 20252.452.552.262.402.40-4.00%333,820
Mar 7, 20252.372.542.352.502.506.38%85,268
Mar 6, 20252.332.402.302.352.35-0.84%93,375
Mar 5, 20252.282.372.222.372.374.87%102,149
Mar 4, 20252.142.282.142.262.263.20%181,663
Mar 3, 20252.452.502.152.192.19-9.50%230,679
Feb 28, 20252.412.502.342.422.42-2.02%120,966
Feb 27, 20252.672.752.462.472.47-7.49%301,838
Feb 26, 20252.552.712.542.672.675.12%98,141
Feb 25, 20252.662.752.502.542.54-4.33%201,878
Feb 24, 20253.073.122.652.662.66-12.38%376,178
Feb 21, 20252.933.162.903.033.034.84%761,107
Feb 20, 20252.902.942.712.892.891.40%238,741
Feb 19, 20252.822.952.762.852.851.79%237,106
Feb 18, 20252.792.852.762.802.801.45%247,702
Feb 14, 20252.742.882.672.762.761.85%277,505
Feb 13, 20252.712.722.542.712.710.74%317,467
Feb 12, 20252.642.692.592.692.691.51%1,263,262
Feb 11, 20252.692.702.552.652.65-267,671
Feb 10, 20252.672.732.572.652.650.38%599,006
Feb 7, 20252.732.762.532.642.64-3.30%254,152
Feb 6, 20252.722.882.662.732.73-363,541
Feb 5, 20252.552.842.482.732.738.33%715,416
Feb 4, 20252.482.652.412.522.521.61%515,913
Feb 3, 20252.352.492.222.482.484.20%425,594
Jan 31, 20252.382.532.322.382.381.28%429,112
Jan 30, 20252.212.382.152.352.357.31%493,144
Jan 29, 20252.222.292.102.192.19-0.90%252,434
Jan 28, 20252.322.352.072.212.21-2.21%729,105
Jan 27, 20252.072.372.022.262.262.73%995,881
Jan 24, 20252.262.602.172.202.20-6.38%3,466,039
Jan 23, 20252.292.942.042.352.3515.76%42,240,947
Jan 22, 20252.052.171.982.032.03-2.40%123,974
Jan 21, 20251.952.101.942.082.087.77%141,054
Jan 17, 20251.931.951.871.931.932.12%51,011
Jan 16, 20251.901.921.791.891.89-1.56%101,475