Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
2.570
-0.040 (-1.53%)
Nov 21, 2024, 1:46 PM EST - Market open
Vistagen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.67 | 2.67 | 2.52 | 2.61 | 2.61 | -2.25% | 234,233 |
| Nov 19, 2024 | 2.63 | 2.69 | 2.58 | 2.67 | 2.67 | 0.75% | 256,774 |
| Nov 18, 2024 | 2.63 | 2.68 | 2.57 | 2.65 | 2.65 | 0.76% | 168,369 |
| Nov 15, 2024 | 2.71 | 2.72 | 2.58 | 2.63 | 2.63 | -3.66% | 356,684 |
| Nov 14, 2024 | 2.85 | 2.86 | 2.65 | 2.73 | 2.73 | -3.19% | 490,795 |
| Nov 13, 2024 | 2.97 | 2.98 | 2.80 | 2.82 | 2.82 | -3.75% | 322,700 |
| Nov 12, 2024 | 3.02 | 3.05 | 2.86 | 2.93 | 2.93 | -2.98% | 275,079 |
| Nov 11, 2024 | 3.15 | 3.16 | 2.95 | 3.02 | 3.02 | -3.82% | 183,675 |
| Nov 8, 2024 | 3.13 | 3.24 | 3.08 | 3.14 | 3.14 | 0.64% | 309,320 |
| Nov 7, 2024 | 3.11 | 3.18 | 3.10 | 3.12 | 3.12 | 0.65% | 140,059 |
| Nov 6, 2024 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | -1.59% | 135,678 |
| Nov 5, 2024 | 3.21 | 3.25 | 3.14 | 3.15 | 3.15 | -2.17% | 79,236 |
| Nov 4, 2024 | 3.11 | 3.26 | 3.07 | 3.22 | 3.22 | 3.54% | 431,378 |
| Nov 1, 2024 | 3.10 | 3.16 | 3.09 | 3.11 | 3.11 | 0.97% | 133,685 |
| Oct 31, 2024 | 3.12 | 3.20 | 3.05 | 3.08 | 3.08 | -0.32% | 196,816 |
| Oct 30, 2024 | 3.05 | 3.11 | 3.02 | 3.09 | 3.09 | 1.31% | 569,345 |
| Oct 29, 2024 | 3.00 | 3.10 | 2.98 | 3.05 | 3.05 | 0.66% | 299,253 |
| Oct 28, 2024 | 3.02 | 3.12 | 3.02 | 3.03 | 3.03 | 0.66% | 181,014 |
| Oct 25, 2024 | 3.05 | 3.12 | 3.01 | 3.01 | 3.01 | -0.66% | 76,855 |
| Oct 24, 2024 | 3.06 | 3.08 | 2.95 | 3.03 | 3.03 | - | 598,798 |
| Oct 23, 2024 | 3.13 | 3.17 | 3.02 | 3.03 | 3.03 | -2.26% | 104,521 |
| Oct 22, 2024 | 3.02 | 3.15 | 3.02 | 3.10 | 3.10 | 3.33% | 194,610 |
| Oct 21, 2024 | 3.10 | 3.16 | 3.00 | 3.00 | 3.00 | -2.28% | 142,799 |
| Oct 18, 2024 | 3.07 | 3.24 | 3.06 | 3.07 | 3.07 | 0.33% | 208,499 |
| Oct 17, 2024 | 3.05 | 3.06 | 2.79 | 3.06 | 3.06 | 1.32% | 324,452 |
| Oct 16, 2024 | 2.91 | 3.08 | 2.90 | 3.02 | 3.02 | 3.42% | 229,356 |
| Oct 15, 2024 | 3.03 | 3.09 | 2.87 | 2.92 | 2.92 | -3.31% | 398,448 |
| Oct 14, 2024 | 3.01 | 3.08 | 2.96 | 3.02 | 3.02 | -0.33% | 81,710 |
| Oct 11, 2024 | 3.06 | 3.12 | 2.97 | 3.03 | 3.03 | 0.33% | 99,760 |
| Oct 10, 2024 | 2.87 | 3.04 | 2.85 | 3.02 | 3.02 | 3.42% | 63,298 |
| Oct 9, 2024 | 2.91 | 2.93 | 2.85 | 2.92 | 2.92 | -0.68% | 40,797 |
| Oct 8, 2024 | 2.89 | 2.97 | 2.81 | 2.94 | 2.94 | 2.44% | 105,071 |
| Oct 7, 2024 | 3.01 | 3.01 | 2.79 | 2.87 | 2.87 | -4.65% | 267,634 |
| Oct 4, 2024 | 2.98 | 3.03 | 2.94 | 3.01 | 3.01 | 2.03% | 139,397 |
| Oct 3, 2024 | 2.99 | 3.02 | 2.93 | 2.95 | 2.95 | -1.67% | 111,456 |
| Oct 2, 2024 | 3.06 | 3.11 | 2.98 | 3.00 | 3.00 | -1.96% | 128,225 |
| Oct 1, 2024 | 3.00 | 3.09 | 2.96 | 3.06 | 3.06 | 1.66% | 180,979 |
| Sep 30, 2024 | 3.06 | 3.13 | 2.99 | 3.01 | 3.01 | -1.95% | 90,541 |
| Sep 27, 2024 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | 2.33% | 57,652 |
| Sep 26, 2024 | 3.05 | 3.17 | 2.98 | 3.00 | 3.00 | -1.96% | 153,748 |
| Sep 25, 2024 | 2.99 | 3.20 | 2.96 | 3.06 | 3.06 | 1.66% | 296,484 |
| Sep 24, 2024 | 3.05 | 3.09 | 2.96 | 3.01 | 3.01 | -0.66% | 129,588 |
| Sep 23, 2024 | 3.17 | 3.25 | 2.99 | 3.03 | 3.03 | -3.81% | 126,575 |
| Sep 20, 2024 | 3.03 | 3.20 | 2.98 | 3.15 | 3.15 | 5.00% | 272,143 |
| Sep 19, 2024 | 3.06 | 3.08 | 2.99 | 3.00 | 3.00 | 0.17% | 175,599 |
| Sep 18, 2024 | 3.17 | 3.18 | 2.97 | 3.00 | 3.00 | -3.39% | 258,148 |
| Sep 17, 2024 | 3.18 | 3.21 | 3.07 | 3.10 | 3.10 | -1.59% | 174,823 |
| Sep 16, 2024 | 3.33 | 3.34 | 3.14 | 3.15 | 3.15 | -4.26% | 82,108 |
| Sep 13, 2024 | 3.22 | 3.30 | 3.19 | 3.29 | 3.29 | 3.13% | 83,716 |
| Sep 12, 2024 | 3.15 | 3.23 | 3.09 | 3.19 | 3.19 | 1.27% | 132,124 |
| Sep 11, 2024 | 3.18 | 3.19 | 3.05 | 3.15 | 3.15 | -1.56% | 125,030 |
| Sep 10, 2024 | 3.28 | 3.33 | 3.06 | 3.20 | 3.20 | -1.54% | 126,710 |
| Sep 9, 2024 | 3.29 | 3.44 | 3.24 | 3.25 | 3.25 | - | 77,901 |
| Sep 6, 2024 | 3.35 | 3.35 | 3.24 | 3.25 | 3.25 | -0.31% | 43,280 |
| Sep 5, 2024 | 3.30 | 3.35 | 3.20 | 3.26 | 3.26 | - | 63,699 |
| Sep 4, 2024 | 3.36 | 3.39 | 3.17 | 3.26 | 3.26 | -2.98% | 97,990 |
| Sep 3, 2024 | 3.48 | 3.55 | 3.30 | 3.36 | 3.36 | -3.72% | 162,205 |
| Aug 30, 2024 | 3.52 | 3.52 | 3.41 | 3.49 | 3.49 | -0.85% | 45,035 |
| Aug 29, 2024 | 3.52 | 3.59 | 3.47 | 3.52 | 3.52 | - | 115,101 |
| Aug 28, 2024 | 3.54 | 3.59 | 3.45 | 3.52 | 3.52 | -0.28% | 73,335 |
| Aug 27, 2024 | 3.68 | 3.68 | 3.53 | 3.53 | 3.53 | -4.47% | 56,382 |
| Aug 26, 2024 | 3.68 | 3.76 | 3.65 | 3.70 | 3.70 | 0.68% | 117,755 |
| Aug 23, 2024 | 3.61 | 3.79 | 3.57 | 3.67 | 3.67 | 0.55% | 177,890 |
| Aug 22, 2024 | 3.60 | 3.66 | 3.45 | 3.65 | 3.65 | 1.39% | 75,109 |
| Aug 21, 2024 | 3.58 | 3.62 | 3.47 | 3.60 | 3.60 | 0.28% | 58,258 |
| Aug 20, 2024 | 3.44 | 3.59 | 3.42 | 3.59 | 3.59 | 3.46% | 84,769 |
| Aug 19, 2024 | 3.29 | 3.47 | 3.29 | 3.47 | 3.47 | 5.79% | 93,208 |
| Aug 16, 2024 | 3.39 | 3.40 | 3.25 | 3.28 | 3.28 | -2.96% | 173,861 |
| Aug 15, 2024 | 3.29 | 3.46 | 3.29 | 3.38 | 3.38 | 3.05% | 76,880 |
| Aug 14, 2024 | 3.20 | 3.35 | 3.15 | 3.28 | 3.28 | -3.24% | 109,905 |
| Aug 13, 2024 | 3.39 | 3.56 | 3.35 | 3.39 | 3.39 | 0.59% | 96,599 |
| Aug 12, 2024 | 3.45 | 3.56 | 3.29 | 3.37 | 3.37 | -1.17% | 117,037 |
| Aug 9, 2024 | 3.44 | 3.57 | 3.39 | 3.41 | 3.41 | - | 127,694 |
| Aug 8, 2024 | 3.24 | 3.44 | 3.23 | 3.41 | 3.41 | 5.90% | 53,542 |
| Aug 7, 2024 | 3.27 | 3.51 | 3.21 | 3.22 | 3.22 | 0.63% | 118,198 |
| Aug 6, 2024 | 3.24 | 3.24 | 3.10 | 3.20 | 3.20 | - | 103,164 |
| Aug 5, 2024 | 3.06 | 3.26 | 3.05 | 3.20 | 3.20 | 0.63% | 114,900 |
| Aug 2, 2024 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -5.50% | 153,839 |
| Aug 1, 2024 | 3.38 | 3.47 | 3.36 | 3.37 | 3.37 | -1.90% | 102,494 |
| Jul 31, 2024 | 3.50 | 3.58 | 3.36 | 3.43 | 3.43 | -2.83% | 104,845 |
| Jul 30, 2024 | 3.65 | 3.70 | 3.47 | 3.53 | 3.53 | -2.22% | 128,731 |
| Jul 29, 2024 | 3.73 | 3.77 | 3.57 | 3.61 | 3.61 | -1.90% | 88,246 |
| Jul 26, 2024 | 3.71 | 3.75 | 3.61 | 3.68 | 3.68 | 1.10% | 64,207 |
| Jul 25, 2024 | 3.61 | 3.75 | 3.61 | 3.64 | 3.64 | -1.09% | 82,372 |
| Jul 24, 2024 | 3.90 | 3.94 | 3.52 | 3.68 | 3.68 | -6.60% | 291,344 |
| Jul 23, 2024 | 3.92 | 4.01 | 3.85 | 3.94 | 3.94 | 0.51% | 77,087 |
| Jul 22, 2024 | 3.62 | 3.96 | 3.62 | 3.92 | 3.92 | 7.10% | 49,138 |
| Jul 19, 2024 | 3.75 | 3.75 | 3.55 | 3.66 | 3.66 | -1.08% | 62,576 |
| Jul 18, 2024 | 3.82 | 3.89 | 3.60 | 3.70 | 3.70 | -3.90% | 61,135 |
| Jul 17, 2024 | 3.73 | 3.86 | 3.69 | 3.85 | 3.85 | 1.32% | 92,297 |
| Jul 16, 2024 | 4.00 | 4.00 | 3.78 | 3.80 | 3.80 | -2.81% | 134,944 |
| Jul 15, 2024 | 3.90 | 3.95 | 3.70 | 3.91 | 3.91 | 1.82% | 94,350 |
| Jul 12, 2024 | 3.93 | 3.96 | 3.73 | 3.84 | 3.84 | -1.79% | 90,088 |
| Jul 11, 2024 | 3.53 | 4.21 | 3.53 | 3.91 | 3.91 | 12.36% | 260,063 |
| Jul 10, 2024 | 3.62 | 3.64 | 3.45 | 3.48 | 3.48 | -3.06% | 64,484 |
| Jul 9, 2024 | 3.43 | 3.60 | 3.43 | 3.59 | 3.59 | 5.90% | 102,343 |
| Jul 8, 2024 | 3.43 | 3.49 | 3.38 | 3.39 | 3.39 | -0.29% | 69,542 |
| Jul 5, 2024 | 3.34 | 3.40 | 3.25 | 3.40 | 3.40 | 2.72% | 82,540 |
| Jul 3, 2024 | 3.34 | 3.46 | 3.30 | 3.31 | 3.31 | -0.60% | 20,071 |
| Jul 2, 2024 | 3.55 | 3.59 | 3.32 | 3.33 | 3.33 | -6.72% | 72,394 |