Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
0.5300
+0.0244 (4.83%)
At close: Feb 17, 2026, 4:00 PM EST
0.5292
-0.0008 (-0.15%)
Pre-market: Feb 18, 2026, 4:00 AM EST
Vistagen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.52 | 0.58 | 0.49 | 0.53 | 0.53 | 4.83% | 1,583,403 |
| Feb 13, 2026 | 0.48 | 0.52 | 0.43 | 0.51 | 0.51 | -7.23% | 3,300,151 |
| Feb 12, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -4.80% | 830,852 |
| Feb 11, 2026 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | 1.36% | 796,251 |
| Feb 10, 2026 | 0.56 | 0.60 | 0.54 | 0.56 | 0.56 | 0.77% | 1,055,087 |
| Feb 9, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | -0.48% | 778,648 |
| Feb 6, 2026 | 0.51 | 0.57 | 0.50 | 0.56 | 0.56 | 11.52% | 1,727,966 |
| Feb 5, 2026 | 0.52 | 0.54 | 0.50 | 0.51 | 0.51 | -4.03% | 958,333 |
| Feb 4, 2026 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -3.20% | 849,425 |
| Feb 3, 2026 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -6.19% | 1,095,752 |
| Feb 2, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 3.82% | 571,218 |
| Jan 30, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.14% | 712,374 |
| Jan 29, 2026 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -7.60% | 1,851,684 |
| Jan 28, 2026 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -3.70% | 1,053,792 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -2.58% | 928,492 |
| Jan 26, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.28% | 773,190 |
| Jan 23, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.60% | 773,049 |
| Jan 22, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 4.49% | 1,375,576 |
| Jan 21, 2026 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -1.70% | 918,867 |
| Jan 20, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -2.80% | 1,021,658 |
| Jan 16, 2026 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -1.07% | 1,170,539 |
| Jan 15, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.35% | 936,291 |
| Jan 14, 2026 | 0.67 | 0.74 | 0.67 | 0.70 | 0.70 | 2.32% | 1,854,033 |
| Jan 13, 2026 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -2.60% | 1,104,526 |
| Jan 12, 2026 | 0.68 | 0.72 | 0.66 | 0.70 | 0.70 | 6.64% | 1,946,082 |
| Jan 9, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -6.21% | 1,729,080 |
| Jan 8, 2026 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -4.43% | 788,876 |
| Jan 7, 2026 | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | 2.05% | 1,603,361 |
| Jan 6, 2026 | 0.73 | 0.74 | 0.69 | 0.72 | 0.72 | 0.22% | 1,420,256 |
| Jan 5, 2026 | 0.69 | 0.73 | 0.68 | 0.72 | 0.72 | 6.04% | 2,367,760 |
| Jan 2, 2026 | 0.66 | 0.70 | 0.64 | 0.68 | 0.68 | 2.58% | 2,002,886 |
| Dec 31, 2025 | 0.67 | 0.71 | 0.63 | 0.66 | 0.66 | -2.39% | 2,765,148 |
| Dec 30, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.26% | 1,678,625 |
| Dec 29, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -8.96% | 3,242,658 |
| Dec 26, 2025 | 0.73 | 0.75 | 0.68 | 0.73 | 0.73 | 0.07% | 2,708,632 |
| Dec 24, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 2.08% | 1,772,506 |
| Dec 23, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -4.67% | 3,407,631 |
| Dec 22, 2025 | 0.77 | 0.84 | 0.75 | 0.75 | 0.75 | -3.83% | 6,159,332 |
| Dec 19, 2025 | 0.70 | 0.78 | 0.68 | 0.78 | 0.78 | 5.11% | 7,468,287 |
| Dec 18, 2025 | 0.82 | 0.84 | 0.73 | 0.74 | 0.74 | -14.05% | 11,263,712 |
| Dec 17, 2025 | 0.88 | 0.97 | 0.75 | 0.86 | 0.86 | -80.25% | 73,529,157 |
| 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 |