Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
3.755
-0.265 (-6.59%)
Nov 7, 2025, 1:18 PM EST - Market open
Vistagen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.95 | 3.95 | 3.69 | 3.72 | - | -7.46% | 363,549 |
| Nov 6, 2025 | 4.23 | 4.23 | 3.97 | 4.02 | 4.02 | -3.83% | 270,676 |
| Nov 5, 2025 | 4.15 | 4.29 | 4.05 | 4.18 | 4.18 | 2.70% | 281,343 |
| Nov 4, 2025 | 4.18 | 4.30 | 4.06 | 4.07 | 4.07 | -4.01% | 402,333 |
| Nov 3, 2025 | 4.24 | 4.65 | 4.13 | 4.24 | 4.24 | 7.61% | 1,172,633 |
| Oct 31, 2025 | 3.77 | 3.97 | 3.71 | 3.94 | 3.94 | 5.07% | 231,630 |
| Oct 30, 2025 | 3.96 | 4.07 | 3.69 | 3.75 | 3.75 | -5.30% | 340,199 |
| Oct 29, 2025 | 3.95 | 4.09 | 3.80 | 3.96 | 3.96 | -2.22% | 547,189 |
| Oct 28, 2025 | 3.88 | 4.10 | 3.80 | 4.05 | 4.05 | 3.85% | 433,427 |
| Oct 27, 2025 | 4.11 | 4.11 | 3.86 | 3.90 | 3.90 | -4.18% | 458,828 |
| Oct 24, 2025 | 4.20 | 4.30 | 4.05 | 4.07 | 4.07 | -2.16% | 401,235 |
| Oct 23, 2025 | 4.10 | 4.38 | 4.10 | 4.16 | 4.16 | 1.46% | 429,880 |
| Oct 22, 2025 | 4.18 | 4.20 | 3.90 | 4.10 | 4.10 | -3.07% | 676,320 |
| Oct 21, 2025 | 4.40 | 4.50 | 4.21 | 4.23 | 4.23 | -5.58% | 507,166 |
| Oct 20, 2025 | 4.14 | 4.52 | 4.14 | 4.48 | 4.48 | 10.62% | 733,940 |
| Oct 17, 2025 | 4.00 | 4.10 | 3.85 | 4.05 | 4.05 | - | 379,161 |
| Oct 16, 2025 | 4.10 | 4.33 | 3.98 | 4.05 | 4.05 | 1.25% | 632,509 |
| Oct 15, 2025 | 4.05 | 4.13 | 3.95 | 4.00 | 4.00 | -0.25% | 297,079 |
| Oct 14, 2025 | 3.91 | 4.13 | 3.85 | 4.01 | 4.01 | 2.56% | 637,794 |
| Oct 13, 2025 | 4.10 | 4.10 | 3.84 | 3.91 | 3.91 | -2.98% | 348,603 |
| Oct 10, 2025 | 4.23 | 4.23 | 3.82 | 4.03 | 4.03 | -4.28% | 713,214 |
| Oct 9, 2025 | 4.02 | 4.39 | 4.02 | 4.21 | 4.21 | 4.73% | 951,206 |
| Oct 8, 2025 | 4.04 | 4.18 | 3.94 | 4.02 | 4.02 | 1.52% | 553,150 |
| Oct 7, 2025 | 4.09 | 4.25 | 3.85 | 3.96 | 3.96 | 1.80% | 880,770 |
| Oct 6, 2025 | 3.65 | 4.03 | 3.60 | 3.89 | 3.89 | 6.58% | 1,001,607 |
| Oct 3, 2025 | 3.61 | 3.71 | 3.48 | 3.65 | 3.65 | 1.39% | 505,956 |
| Oct 2, 2025 | 3.60 | 3.65 | 3.44 | 3.60 | 3.60 | 1.41% | 190,897 |
| Oct 1, 2025 | 3.54 | 3.75 | 3.51 | 3.55 | 3.55 | - | 416,884 |
| Sep 30, 2025 | 3.53 | 3.56 | 3.40 | 3.55 | 3.55 | 0.28% | 221,982 |
| Sep 29, 2025 | 3.59 | 3.63 | 3.42 | 3.54 | 3.54 | 0.28% | 350,385 |
| Sep 26, 2025 | 3.37 | 3.58 | 3.31 | 3.53 | 3.53 | 4.75% | 287,812 |
| Sep 25, 2025 | 3.42 | 3.53 | 3.31 | 3.37 | 3.37 | -2.88% | 348,730 |
| Sep 24, 2025 | 3.43 | 3.74 | 3.40 | 3.47 | 3.47 | 0.87% | 701,538 |
| Sep 23, 2025 | 3.40 | 3.53 | 3.33 | 3.44 | 3.44 | 3.30% | 400,504 |
| Sep 22, 2025 | 2.99 | 3.37 | 2.99 | 3.33 | 3.33 | 11.74% | 3,519,202 |
| Sep 19, 2025 | 2.97 | 3.03 | 2.91 | 2.98 | 2.98 | -1.97% | 533,492 |
| Sep 18, 2025 | 2.90 | 3.06 | 2.90 | 3.04 | 3.04 | 4.83% | 301,395 |
| Sep 17, 2025 | 2.95 | 3.02 | 2.85 | 2.90 | 2.90 | -0.34% | 350,089 |
| Sep 16, 2025 | 3.16 | 3.20 | 2.84 | 2.91 | 2.91 | -10.46% | 857,353 |
| Sep 15, 2025 | 3.45 | 3.51 | 3.22 | 3.25 | 3.25 | -4.13% | 363,049 |
| Sep 12, 2025 | 3.53 | 3.53 | 3.37 | 3.39 | 3.39 | -3.14% | 319,286 |
| Sep 11, 2025 | 3.57 | 3.60 | 3.44 | 3.50 | 3.50 | -1.96% | 242,762 |
| Sep 10, 2025 | 3.59 | 3.63 | 3.50 | 3.57 | 3.57 | -1.11% | 169,565 |
| Sep 9, 2025 | 3.50 | 3.64 | 3.46 | 3.61 | 3.61 | 3.74% | 298,833 |
| Sep 8, 2025 | 3.53 | 3.58 | 3.45 | 3.48 | 3.48 | -1.97% | 254,653 |
| Sep 5, 2025 | 3.63 | 3.70 | 3.52 | 3.55 | 3.55 | -1.93% | 273,889 |
| Sep 4, 2025 | 3.84 | 3.88 | 3.59 | 3.62 | 3.62 | -1.90% | 346,469 |
| Sep 3, 2025 | 3.52 | 3.70 | 3.48 | 3.69 | 3.69 | 4.83% | 412,338 |
| Sep 2, 2025 | 3.35 | 3.60 | 3.34 | 3.52 | 3.52 | 5.39% | 679,202 |
| Aug 29, 2025 | 3.23 | 3.37 | 3.14 | 3.34 | 3.34 | 3.41% | 586,723 |