Skip to main content
Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
2.930
+0.060 (2.09%)
At close: Feb 21, 2025, 4:00 PM
3.010
+0.080 (2.72%)
After-hours: Feb 21, 2025, 5:15 PM EST

Vistagen Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20252.923.102.852.922.92-108,719
Jan 16, 20252.983.042.892.922.92-1.68%123,114
Jan 15, 20252.912.972.832.972.974.58%259,305
Jan 14, 20252.932.962.832.842.84-3.07%342,668
Jan 13, 20252.962.982.852.932.93-1.35%164,895
Jan 10, 20253.033.052.892.972.97-1.98%176,994
Jan 8, 20253.193.232.933.033.03-2.88%300,682
Jan 7, 20253.223.353.093.123.12-2.50%193,865
Jan 6, 20253.303.373.183.203.20-4.19%297,160
Jan 3, 20253.363.403.153.343.340.75%498,019
Jan 2, 20253.003.342.973.323.3212.37%702,743
Dec 31, 20242.852.992.832.952.954.98%353,794
Dec 30, 20242.552.832.522.812.819.34%377,764
Dec 27, 20242.592.692.482.572.57-1.15%430,262
Dec 26, 20242.522.612.402.602.601.96%615,025
Dec 24, 20242.552.632.452.552.55-0.78%293,011
Dec 23, 20242.442.632.432.572.572.80%676,800
Dec 20, 20242.252.552.232.502.5011.11%992,989
Dec 19, 20242.342.362.222.252.25-3.02%242,604
Dec 18, 20242.432.452.302.322.32-4.53%888,426
Dec 17, 20242.442.472.392.432.43-2.02%130,418
Dec 16, 20242.432.532.402.482.482.06%156,926
Dec 13, 20242.462.472.382.432.43-2.02%126,091
Dec 12, 20242.532.562.442.482.48-1.20%145,888
Dec 11, 20242.502.512.392.512.51-354,142
Dec 10, 20242.582.592.442.512.51-3.09%255,264
Dec 9, 20242.592.702.562.592.59-0.38%306,153
Dec 6, 20242.602.672.592.602.600.19%99,489
Dec 5, 20242.662.752.562.602.60-0.95%230,138
Dec 4, 20242.712.752.592.622.62-2.96%268,909
Dec 3, 20242.822.832.662.702.70-4.59%124,189
Dec 2, 20242.862.902.822.832.83-0.35%88,166
Nov 29, 20242.692.892.672.842.845.58%114,963
Nov 27, 20242.622.722.582.692.693.46%205,589
Nov 26, 20242.752.752.572.602.60-4.59%166,464
Nov 25, 20242.582.792.582.732.735.62%275,717
Nov 22, 20242.542.602.482.582.581.98%266,156
Nov 21, 20242.602.652.532.532.53-3.07%195,027
Nov 20, 20242.672.672.522.612.61-2.25%234,233
Nov 19, 20242.632.692.582.672.670.75%256,774
Nov 18, 20242.632.682.572.652.650.76%168,369
Nov 15, 20242.712.722.582.632.63-3.66%356,684
Nov 14, 20242.852.862.652.732.73-3.19%490,795
Nov 13, 20242.972.982.802.822.82-3.75%322,700
Nov 12, 20243.023.052.862.932.93-2.98%275,079
Nov 11, 20243.153.162.953.023.02-3.82%183,675
Nov 8, 20243.133.243.083.143.140.64%309,320
Nov 7, 20243.113.183.103.123.120.65%140,059
Nov 6, 20243.193.193.063.103.10-1.59%135,678
Nov 5, 20243.213.253.143.153.15-2.17%79,236
Nov 4, 20243.113.263.073.223.223.54%431,378
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