Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
3.220
+0.110 (3.54%)
At close: Nov 4, 2024, 4:00 PM
3.140
-0.080 (-2.48%)
After-hours: Nov 4, 2024, 4:01 PM EST

Vistagen Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.113.263.073.223.223.54%431,327
Nov 1, 20243.103.163.093.113.110.97%133,685
Oct 31, 20243.123.203.053.083.08-0.32%196,816
Oct 30, 20243.053.113.023.093.091.31%569,345
Oct 29, 20243.003.102.983.053.050.66%299,253
Oct 28, 20243.023.123.023.033.030.66%181,014
Oct 25, 20243.053.123.013.013.01-0.66%76,855
Oct 24, 20243.063.082.953.033.03-598,798
Oct 23, 20243.133.173.023.033.03-2.26%104,521
Oct 22, 20243.023.153.023.103.103.33%194,610
Oct 21, 20243.103.163.003.003.00-2.28%142,799
Oct 18, 20243.073.243.063.073.070.33%208,499
Oct 17, 20243.053.062.793.063.061.32%324,452
Oct 16, 20242.913.082.903.023.023.42%229,356
Oct 15, 20243.033.092.872.922.92-3.31%398,448
Oct 14, 20243.013.082.963.023.02-0.33%81,710
Oct 11, 20243.063.122.973.033.030.33%99,760
Oct 10, 20242.873.042.853.023.023.42%63,298
Oct 9, 20242.912.932.852.922.92-0.68%40,797
Oct 8, 20242.892.972.812.942.942.44%105,071
Oct 7, 20243.013.012.792.872.87-4.65%267,634
Oct 4, 20242.983.032.943.013.012.03%139,397
Oct 3, 20242.993.022.932.952.95-1.67%111,456
Oct 2, 20243.063.112.983.003.00-1.96%128,225
Oct 1, 20243.003.092.963.063.061.66%180,979
Sep 30, 20243.063.132.993.013.01-1.95%90,541
Sep 27, 20243.053.093.033.073.072.33%57,652
Sep 26, 20243.053.172.983.003.00-1.96%153,748
Sep 25, 20242.993.202.963.063.061.66%296,484
Sep 24, 20243.053.092.963.013.01-0.66%129,588
Sep 23, 20243.173.252.993.033.03-3.81%126,575
Sep 20, 20243.033.202.983.153.155.00%272,143
Sep 19, 20243.063.082.993.003.000.17%175,599
Sep 18, 20243.173.182.973.003.00-3.39%258,148
Sep 17, 20243.183.213.073.103.10-1.59%174,823
Sep 16, 20243.333.343.143.153.15-4.26%82,108
Sep 13, 20243.223.303.193.293.293.13%83,716
Sep 12, 20243.153.233.093.193.191.27%132,124
Sep 11, 20243.183.193.053.153.15-1.56%125,030
Sep 10, 20243.283.333.063.203.20-1.54%126,710
Sep 9, 20243.293.443.243.253.25-77,901
Sep 6, 20243.353.353.243.253.25-0.31%43,280
Sep 5, 20243.303.353.203.263.26-63,699
Sep 4, 20243.363.393.173.263.26-2.98%97,990
Sep 3, 20243.483.553.303.363.36-3.72%162,205
Aug 30, 20243.523.523.413.493.49-0.85%45,035
Aug 29, 20243.523.593.473.523.52-115,101
Aug 28, 20243.543.593.453.523.52-0.28%73,335
Aug 27, 20243.683.683.533.533.53-4.47%56,382
Aug 26, 20243.683.763.653.703.700.68%117,755
Aug 23, 20243.613.793.573.673.670.55%177,890
Aug 22, 20243.603.663.453.653.651.39%75,109
Aug 21, 20243.583.623.473.603.600.28%58,258
Aug 20, 20243.443.593.423.593.593.46%84,769
Aug 19, 20243.293.473.293.473.475.79%93,208
Aug 16, 20243.393.403.253.283.28-2.96%173,861
Aug 15, 20243.293.463.293.383.383.05%76,880
Aug 14, 20243.203.353.153.283.28-3.24%109,905
Aug 13, 20243.393.563.353.393.390.59%96,599
Aug 12, 20243.453.563.293.373.37-1.17%117,037
Aug 9, 20243.443.573.393.413.41-127,694
Aug 8, 20243.243.443.233.413.415.90%53,542
Aug 7, 20243.273.513.213.223.220.63%118,198
Aug 6, 20243.243.243.103.203.20-103,164
Aug 5, 20243.063.263.053.203.200.63%114,900
Aug 2, 20243.303.303.173.183.18-5.50%153,839
Aug 1, 20243.383.473.363.373.37-1.90%102,494
Jul 31, 20243.503.583.363.433.43-2.83%104,845
Jul 30, 20243.653.703.473.533.53-2.22%128,731
Jul 29, 20243.733.773.573.613.61-1.90%88,246
Jul 26, 20243.713.753.613.683.681.10%64,207
Jul 25, 20243.613.753.613.643.64-1.09%82,372
Jul 24, 20243.903.943.523.683.68-6.60%291,344
Jul 23, 20243.924.013.853.943.940.51%77,087
Jul 22, 20243.623.963.623.923.927.10%49,138
Jul 19, 20243.753.753.553.663.66-1.08%62,576
Jul 18, 20243.823.893.603.703.70-3.90%61,135
Jul 17, 20243.733.863.693.853.851.32%92,297
Jul 16, 20244.004.003.783.803.80-2.81%134,944
Jul 15, 20243.903.953.703.913.911.82%94,350
Jul 12, 20243.933.963.733.843.84-1.79%90,088
Jul 11, 20243.534.213.533.913.9112.36%260,063
Jul 10, 20243.623.643.453.483.48-3.06%64,484
Jul 9, 20243.433.603.433.593.595.90%102,343
Jul 8, 20243.433.493.383.393.39-0.29%69,542
Jul 5, 20243.343.403.253.403.402.72%82,540
Jul 3, 20243.343.463.303.313.31-0.60%20,071
Jul 2, 20243.553.593.323.333.33-6.72%72,394
Jul 1, 20243.493.663.493.573.572.59%74,851
Jun 28, 20243.513.543.403.483.48-171,410
Jun 27, 20243.283.533.223.483.487.08%107,761
Jun 26, 20243.303.323.223.253.25-2.11%52,108
Jun 25, 20243.233.393.233.323.322.79%83,567
Jun 24, 20243.353.483.183.233.23-3.58%92,750
Jun 21, 20243.213.373.153.353.354.04%118,845
Jun 20, 20243.333.333.203.223.22-2.72%84,478
Jun 18, 20243.473.493.263.313.31-3.22%146,935
Jun 17, 20243.453.493.313.423.42-2.84%154,706
Jun 14, 20243.503.553.373.523.52-307,332
Jun 13, 20243.513.703.513.523.52-4.61%150,245