Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
3.030
+0.140 (4.84%)
At close: Feb 21, 2025, 4:00 PM
3.088
+0.058 (1.92%)
After-hours: Feb 21, 2025, 7:17 PM EST
Vigil Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.93 | 3.16 | 2.90 | 3.03 | 3.03 | 4.84% | 761,107 |
| Feb 20, 2025 | 2.90 | 2.94 | 2.71 | 2.89 | 2.89 | 1.40% | 238,741 |
| Feb 19, 2025 | 2.82 | 2.95 | 2.76 | 2.85 | 2.85 | 1.79% | 237,106 |
| Feb 18, 2025 | 2.79 | 2.85 | 2.76 | 2.80 | 2.80 | 1.45% | 247,702 |
| Feb 14, 2025 | 2.74 | 2.88 | 2.67 | 2.76 | 2.76 | 1.85% | 277,505 |
| Feb 13, 2025 | 2.71 | 2.72 | 2.54 | 2.71 | 2.71 | 0.74% | 317,467 |
| Feb 12, 2025 | 2.64 | 2.69 | 2.59 | 2.69 | 2.69 | 1.51% | 1,263,262 |
| Feb 11, 2025 | 2.69 | 2.70 | 2.55 | 2.65 | 2.65 | - | 267,671 |
| Feb 10, 2025 | 2.67 | 2.73 | 2.57 | 2.65 | 2.65 | 0.38% | 599,006 |
| Feb 7, 2025 | 2.73 | 2.76 | 2.53 | 2.64 | 2.64 | -3.30% | 254,152 |
| Feb 6, 2025 | 2.72 | 2.88 | 2.66 | 2.73 | 2.73 | - | 363,541 |
| Feb 5, 2025 | 2.55 | 2.84 | 2.48 | 2.73 | 2.73 | 8.33% | 715,416 |
| Feb 4, 2025 | 2.48 | 2.65 | 2.41 | 2.52 | 2.52 | 1.61% | 515,913 |
| Feb 3, 2025 | 2.35 | 2.49 | 2.22 | 2.48 | 2.48 | 4.20% | 425,594 |
| Jan 31, 2025 | 2.38 | 2.53 | 2.32 | 2.38 | 2.38 | 1.28% | 429,112 |
| Jan 30, 2025 | 2.21 | 2.38 | 2.15 | 2.35 | 2.35 | 7.31% | 493,144 |
| Jan 29, 2025 | 2.22 | 2.29 | 2.10 | 2.19 | 2.19 | -0.90% | 252,434 |
| Jan 28, 2025 | 2.32 | 2.35 | 2.07 | 2.21 | 2.21 | -2.21% | 729,105 |
| Jan 27, 2025 | 2.07 | 2.37 | 2.02 | 2.26 | 2.26 | 2.73% | 995,881 |
| Jan 24, 2025 | 2.26 | 2.60 | 2.17 | 2.20 | 2.20 | -6.38% | 3,466,039 |
| Jan 23, 2025 | 2.29 | 2.94 | 2.04 | 2.35 | 2.35 | 15.76% | 42,240,947 |
| Jan 22, 2025 | 2.05 | 2.17 | 1.98 | 2.03 | 2.03 | -2.40% | 123,974 |
| Jan 21, 2025 | 1.95 | 2.10 | 1.94 | 2.08 | 2.08 | 7.77% | 141,054 |
| Jan 17, 2025 | 1.93 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 51,011 |
| Jan 16, 2025 | 1.90 | 1.92 | 1.79 | 1.89 | 1.89 | -1.56% | 101,475 |
| Jan 15, 2025 | 1.82 | 2.02 | 1.81 | 1.92 | 1.92 | 7.87% | 157,621 |
| Jan 14, 2025 | 1.75 | 1.80 | 1.68 | 1.78 | 1.78 | 2.30% | 1,022,398 |
| Jan 13, 2025 | 1.82 | 1.83 | 1.70 | 1.74 | 1.74 | -2.79% | 77,089 |
| Jan 10, 2025 | 1.83 | 1.85 | 1.75 | 1.79 | 1.79 | -2.72% | 155,433 |
| Jan 8, 2025 | 1.90 | 2.04 | 1.78 | 1.84 | 1.84 | -4.66% | 206,122 |
| Jan 7, 2025 | 1.84 | 2.10 | 1.78 | 1.93 | 1.93 | 7.22% | 275,391 |
| Jan 6, 2025 | 1.84 | 1.86 | 1.77 | 1.80 | 1.80 | -1.64% | 222,908 |
| Jan 3, 2025 | 1.78 | 1.85 | 1.74 | 1.83 | 1.83 | 3.39% | 211,179 |
| Jan 2, 2025 | 1.70 | 1.85 | 1.67 | 1.77 | 1.77 | 4.12% | 316,166 |
| Dec 31, 2024 | 1.58 | 1.73 | 1.50 | 1.70 | 1.70 | 11.11% | 238,449 |
| Dec 30, 2024 | 1.64 | 1.64 | 1.49 | 1.53 | 1.53 | -7.27% | 464,532 |
| Dec 27, 2024 | 1.64 | 1.69 | 1.59 | 1.65 | 1.65 | -0.60% | 203,027 |
| Dec 26, 2024 | 1.61 | 1.76 | 1.58 | 1.66 | 1.66 | 1.84% | 300,887 |
| Dec 24, 2024 | 1.58 | 1.72 | 1.55 | 1.63 | 1.63 | 3.16% | 405,479 |
| Dec 23, 2024 | 1.70 | 1.74 | 1.54 | 1.58 | 1.58 | -7.06% | 486,327 |
| Dec 20, 2024 | 1.77 | 1.89 | 1.65 | 1.70 | 1.70 | 2.41% | 794,965 |
| Dec 19, 2024 | 1.70 | 1.73 | 1.60 | 1.66 | 1.66 | 0.61% | 376,099 |
| Dec 18, 2024 | 1.71 | 1.79 | 1.61 | 1.65 | 1.65 | -4.62% | 566,599 |
| Dec 17, 2024 | 1.88 | 1.89 | 1.68 | 1.73 | 1.73 | -7.49% | 310,969 |
| Dec 16, 2024 | 2.02 | 2.02 | 1.85 | 1.87 | 1.87 | -6.03% | 270,927 |
| Dec 13, 2024 | 2.04 | 2.10 | 1.93 | 1.99 | 1.99 | -0.50% | 178,218 |
| Dec 12, 2024 | 2.17 | 2.21 | 1.99 | 2.00 | 2.00 | -8.68% | 363,054 |
| Dec 11, 2024 | 2.27 | 2.27 | 2.16 | 2.19 | 2.19 | -2.67% | 183,393 |
| Dec 10, 2024 | 2.31 | 2.31 | 2.23 | 2.25 | 2.25 | -0.88% | 158,606 |
| Dec 9, 2024 | 2.33 | 2.37 | 2.26 | 2.27 | 2.27 | -2.58% | 359,819 |
| Dec 6, 2024 | 2.38 | 2.45 | 2.30 | 2.33 | 2.33 | 0.87% | 302,105 |
| Dec 5, 2024 | 2.45 | 2.46 | 2.28 | 2.31 | 2.31 | 2.21% | 408,416 |
| Dec 4, 2024 | 2.35 | 2.41 | 2.22 | 2.26 | 2.26 | -3.00% | 413,806 |
| Dec 3, 2024 | 2.41 | 2.44 | 2.30 | 2.33 | 2.33 | -2.92% | 197,614 |
| Dec 2, 2024 | 2.46 | 2.54 | 2.37 | 2.40 | 2.40 | -2.83% | 314,905 |
| Nov 29, 2024 | 2.33 | 2.53 | 2.29 | 2.47 | 2.47 | 7.39% | 338,260 |
| Nov 27, 2024 | 2.23 | 2.34 | 2.13 | 2.30 | 2.30 | 4.55% | 412,650 |
| Nov 26, 2024 | 3.00 | 3.00 | 2.08 | 2.20 | 2.20 | -26.91% | 1,660,801 |
| Nov 25, 2024 | 3.19 | 3.26 | 3.00 | 3.01 | 3.01 | -5.64% | 101,076 |
| Nov 22, 2024 | 2.98 | 3.25 | 2.98 | 3.19 | 3.19 | 6.33% | 29,871 |
| Nov 21, 2024 | 3.07 | 3.07 | 2.96 | 3.00 | 3.00 | -1.64% | 20,014 |
| 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 |