Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
0.6781
+0.0150 (2.26%)
At close: Dec 30, 2025, 4:00 PM EST
0.6752
-0.0029 (-0.43%)
After-hours: Dec 30, 2025, 4:44 PM EST
Vistagen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | - | 2.08% | 1,215,886 |
| Dec 29, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -8.96% | 3,197,912 |
| Dec 26, 2025 | 0.73 | 0.75 | 0.68 | 0.73 | 0.73 | 0.07% | 2,671,733 |
| Dec 24, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 2.08% | 1,751,237 |
| Dec 23, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -4.67% | 3,293,269 |
| Dec 22, 2025 | 0.77 | 0.84 | 0.75 | 0.75 | 0.75 | -3.83% | 5,934,960 |
| Dec 19, 2025 | 0.70 | 0.78 | 0.68 | 0.78 | 0.78 | 5.11% | 7,366,156 |
| Dec 18, 2025 | 0.82 | 0.84 | 0.73 | 0.74 | 0.74 | -14.05% | 10,393,723 |
| Dec 17, 2025 | 0.88 | 0.97 | 0.75 | 0.86 | 0.86 | -80.25% | 73,252,629 |
| Dec 16, 2025 | 4.38 | 4.50 | 4.30 | 4.36 | 4.36 | -0.68% | 605,400 |
| Dec 15, 2025 | 4.30 | 4.48 | 4.16 | 4.39 | 4.39 | 3.29% | 1,001,216 |
| Dec 12, 2025 | 3.99 | 4.37 | 3.96 | 4.25 | 4.25 | 7.59% | 744,448 |
| Dec 11, 2025 | 4.50 | 4.56 | 3.91 | 3.95 | 3.95 | -12.80% | 1,464,423 |
| Dec 10, 2025 | 4.51 | 4.56 | 4.41 | 4.53 | 4.53 | -0.44% | 499,337 |
| Dec 9, 2025 | 4.29 | 4.60 | 4.22 | 4.55 | 4.55 | 6.06% | 766,629 |
| Dec 8, 2025 | 4.45 | 4.55 | 4.11 | 4.29 | 4.29 | -0.92% | 761,685 |
| Dec 5, 2025 | 4.40 | 4.42 | 4.02 | 4.33 | 4.33 | 1.17% | 1,006,256 |
| Dec 4, 2025 | 3.80 | 4.32 | 3.74 | 4.28 | 4.28 | 14.75% | 1,202,032 |
| Dec 3, 2025 | 3.60 | 3.82 | 3.36 | 3.73 | 3.73 | 3.61% | 1,420,193 |
| Dec 2, 2025 | 4.41 | 4.42 | 3.54 | 3.60 | 3.60 | -18.74% | 1,554,322 |
| Dec 1, 2025 | 4.87 | 4.91 | 4.39 | 4.43 | 4.43 | -9.59% | 660,918 |
| Nov 28, 2025 | 4.59 | 4.97 | 4.58 | 4.90 | 4.90 | 7.93% | 544,577 |
| Nov 26, 2025 | 4.68 | 4.85 | 4.53 | 4.54 | 4.54 | -3.20% | 454,796 |
| Nov 25, 2025 | 4.70 | 4.94 | 4.50 | 4.69 | 4.69 | -0.64% | 1,263,816 |
| Nov 24, 2025 | 4.65 | 5.14 | 4.65 | 4.72 | 4.72 | 2.83% | 1,577,481 |
| Nov 21, 2025 | 4.47 | 4.61 | 4.34 | 4.59 | 4.59 | 3.15% | 527,734 |
| Nov 20, 2025 | 4.62 | 4.80 | 4.33 | 4.45 | 4.45 | -1.11% | 1,695,180 |
| Nov 19, 2025 | 4.63 | 4.88 | 4.44 | 4.50 | 4.50 | -2.81% | 724,883 |
| Nov 18, 2025 | 4.42 | 4.88 | 4.40 | 4.63 | 4.63 | 4.75% | 1,338,330 |
| Nov 17, 2025 | 3.85 | 4.79 | 3.76 | 4.42 | 4.42 | 16.32% | 1,957,865 |
| Nov 14, 2025 | 3.72 | 3.84 | 3.60 | 3.80 | 3.80 | - | 308,300 |
| Nov 13, 2025 | 4.04 | 4.10 | 3.76 | 3.80 | 3.80 | -6.63% | 331,999 |
| Nov 12, 2025 | 4.04 | 4.13 | 3.94 | 4.07 | 4.07 | 0.99% | 253,580 |
| Nov 11, 2025 | 3.96 | 4.04 | 3.82 | 4.03 | 4.03 | 1.26% | 409,145 |
| Nov 10, 2025 | 4.01 | 4.10 | 3.86 | 3.98 | 3.98 | -0.25% | 289,923 |
| Nov 7, 2025 | 3.95 | 4.02 | 3.69 | 3.99 | 3.99 | -0.75% | 595,525 |
| Nov 6, 2025 | 4.23 | 4.23 | 3.97 | 4.02 | 4.02 | -3.83% | 270,676 |
| Nov 5, 2025 | 4.15 | 4.29 | 4.05 | 4.18 | 4.18 | 2.70% | 283,597 |
| Nov 4, 2025 | 4.18 | 4.30 | 4.06 | 4.07 | 4.07 | -4.01% | 402,333 |
| Nov 3, 2025 | 4.24 | 4.65 | 4.13 | 4.24 | 4.24 | 7.61% | 1,172,633 |
| Oct 31, 2025 | 3.77 | 3.97 | 3.71 | 3.94 | 3.94 | 5.07% | 231,630 |
| Oct 30, 2025 | 3.96 | 4.07 | 3.69 | 3.75 | 3.75 | -5.30% | 340,199 |
| Oct 29, 2025 | 3.95 | 4.09 | 3.80 | 3.96 | 3.96 | -2.22% | 547,189 |
| Oct 28, 2025 | 3.88 | 4.10 | 3.80 | 4.05 | 4.05 | 3.85% | 433,427 |
| Oct 27, 2025 | 4.11 | 4.11 | 3.86 | 3.90 | 3.90 | -4.18% | 458,828 |
| Oct 24, 2025 | 4.20 | 4.30 | 4.05 | 4.07 | 4.07 | -2.16% | 401,235 |
| Oct 23, 2025 | 4.10 | 4.38 | 4.10 | 4.16 | 4.16 | 1.46% | 429,880 |
| Oct 22, 2025 | 4.18 | 4.20 | 3.90 | 4.10 | 4.10 | -3.07% | 676,320 |
| Oct 21, 2025 | 4.40 | 4.50 | 4.21 | 4.23 | 4.23 | -5.58% | 507,166 |
| Oct 20, 2025 | 4.14 | 4.52 | 4.14 | 4.48 | 4.48 | 10.62% | 733,940 |