Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
1.790
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Vigil Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.791.821.751.791.79-60,306
Apr 24, 20251.821.871.751.791.79-1.10%97,499
Apr 23, 20251.811.861.771.811.810.56%73,799
Apr 22, 20251.731.851.701.801.807.14%129,792
Apr 21, 20251.751.791.681.681.68-1.75%109,241
Apr 17, 20251.501.761.501.711.7113.25%76,892
Apr 16, 20251.571.601.501.511.51-2.58%36,905
Apr 15, 20251.591.641.551.551.55-3.13%101,461
Apr 14, 20251.541.661.511.601.607.38%186,204
Apr 11, 20251.521.561.491.491.49-2.61%115,913
Apr 10, 20251.481.611.391.531.532.68%258,142
Apr 9, 20251.351.571.311.491.496.43%84,137
Apr 8, 20251.611.611.361.401.40-9.09%182,725
Apr 7, 20251.451.621.351.541.54-1.28%101,356
Apr 4, 20251.611.631.521.561.56-6.59%140,766
Apr 3, 20251.711.771.671.671.67-5.65%151,405
Apr 2, 20251.671.811.661.771.775.36%132,504
Apr 1, 20251.761.781.651.681.68-5.62%90,341
Mar 31, 20251.851.871.661.781.78-6.81%216,229
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