Skip to main content
Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
2.340
-0.160 (-6.40%)
At close: Apr 1, 2025, 4:00 PM
2.350
+0.010 (0.43%)
After-hours: Apr 1, 2025, 4:25 PM EDT

Vistagen Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.532.532.352.42--3.20%69,989
Mar 31, 20252.552.552.432.502.50-3.47%108,840
Mar 28, 20252.622.692.562.592.59-1.52%100,872
Mar 27, 20252.652.682.592.632.63-0.38%79,046
Mar 26, 20252.802.852.582.642.64-5.38%173,218
Mar 25, 20252.912.962.762.792.79-4.12%153,119
Mar 24, 20252.802.942.782.912.914.30%175,584
Mar 21, 20252.772.812.732.792.790.72%82,525
Mar 20, 20252.752.842.622.772.771.84%206,584
Mar 19, 20252.712.782.612.722.720.74%106,704
Mar 18, 20252.812.852.692.702.70-4.09%113,482
Mar 17, 20252.732.862.672.822.824.26%142,519
Mar 14, 20252.752.772.632.702.70-0.74%125,326
Mar 13, 20252.802.812.662.722.72-2.51%52,129
Mar 12, 20252.732.842.722.792.792.57%44,860
Mar 11, 20252.632.772.592.722.722.26%72,566
Mar 10, 20252.672.832.622.662.66-3.62%121,642
Mar 7, 20252.672.832.622.762.763.37%172,793
Mar 6, 20252.652.692.562.672.67-1.11%141,072
Mar 5, 20252.672.722.612.702.701.89%109,476
Mar 4, 20252.452.672.352.652.656.43%264,304
Mar 3, 20252.722.722.492.492.49-7.78%129,227
Feb 28, 20252.542.732.512.702.706.30%128,617
Feb 27, 20252.652.682.532.542.54-2.68%128,508
Feb 26, 20252.622.782.592.612.61-0.38%94,177
Feb 25, 20252.722.802.612.622.62-3.68%239,039
Feb 24, 20252.932.992.712.722.72-7.17%199,185
Feb 21, 20252.882.992.812.932.932.09%279,713
Feb 20, 20252.902.902.722.872.870.70%182,338
Feb 19, 20252.963.012.832.852.85-2.90%161,486
Feb 18, 20252.953.022.872.942.94-1.18%190,018
Feb 14, 20252.953.102.782.972.974.21%265,797
Feb 13, 20252.772.872.732.852.854.01%199,403
Feb 12, 20252.612.782.612.742.741.48%97,871
Feb 11, 20252.772.812.602.702.70-2.17%119,617
Feb 10, 20252.832.872.702.762.76-1.78%287,667
Feb 7, 20252.872.882.712.812.81-2.09%214,419
Feb 6, 20253.003.022.842.872.87-2.71%181,835
Feb 5, 20252.843.022.842.952.953.15%588,283
Feb 4, 20252.903.042.832.862.86-1.72%169,110
Feb 3, 20252.843.012.812.912.910.69%216,841
Jan 31, 20252.963.082.832.892.89-1.70%218,479
Jan 30, 20252.873.022.792.942.942.80%111,719
Jan 29, 20252.842.882.772.862.86-82,630
Jan 28, 20252.872.922.802.862.86-0.69%91,426
Jan 27, 20252.942.942.822.882.88-2.37%108,659
Jan 24, 20252.952.982.882.952.95-0.67%87,433
Jan 23, 20252.993.012.892.972.97-0.67%110,697
Jan 22, 20253.013.072.932.992.99-0.66%131,755
Jan 21, 20252.953.052.903.013.013.08%214,731