Vistagen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	2.55	2.59	2.50	2.54	2.54	-0.39%	241,379
Jul 21, 2025	2.55	2.67	2.50	2.55	2.55	-	429,350
Jul 18, 2025	2.50	2.57	2.45	2.55	2.55	0.39%	276,199
Jul 17, 2025	2.46	2.56	2.40	2.54	2.54	2.83%	417,032
Jul 16, 2025	2.27	2.56	2.27	2.47	2.47	9.78%	480,888
Jul 15, 2025	2.38	2.44	2.25	2.25	2.25	-5.46%	194,493
Jul 14, 2025	2.40	2.44	2.35	2.38	2.38	-	280,704
Jul 11, 2025	2.43	2.44	2.30	2.38	2.38	-2.06%	195,717
Jul 10, 2025	2.50	2.54	2.40	2.43	2.43	-2.41%	220,589
Jul 9, 2025	2.47	2.63	2.43	2.49	2.49	1.22%	503,389
Jul 8, 2025	2.23	2.62	2.23	2.46	2.46	11.31%	1,307,093
Jul 7, 2025	2.05	2.26	2.00	2.21	2.21	10.50%	682,015
Jul 3, 2025	2.03	2.05	1.99	2.00	2.00	-1.96%	107,238
Jul 2, 2025	2.03	2.07	2.01	2.04	2.04	1.49%	179,338
Jul 1, 2025	2.00	2.06	1.97	2.01	2.01	0.50%	168,045
Jun 30, 2025	2.00	2.12	1.98	2.00	2.00	1.52%	233,271
Jun 27, 2025	2.05	2.05	1.96	1.97	1.97	-3.90%	222,355
Jun 26, 2025	2.04	2.07	1.99	2.05	2.05	0.99%	123,297
Jun 25, 2025	2.11	2.15	1.99	2.03	2.03	-2.87%	219,702
Jun 24, 2025	2.01	2.18	2.01	2.09	2.09	6.63%	177,044
Jun 23, 2025	2.02	2.04	1.94	1.96	1.96	-2.00%	216,452
Jun 20, 2025	2.10	2.22	2.00	2.00	2.00	-2.91%	396,308
Jun 18, 2025	2.32	2.35	2.05	2.06	2.06	-13.45%	427,747
Jun 17, 2025	2.33	2.44	2.28	2.38	2.38	0.85%	330,585
Jun 16, 2025	2.23	2.38	2.19	2.36	2.36	6.79%	155,565
Jun 13, 2025	2.29	2.36	2.18	2.21	2.21	-4.54%	160,944
Jun 12, 2025	2.35	2.38	2.29	2.32	2.32	-1.91%	110,072
Jun 11, 2025	2.40	2.50	2.35	2.36	2.36	-1.26%	130,446
Jun 10, 2025	2.34	2.41	2.27	2.39	2.39	2.14%	176,410
Jun 9, 2025	2.39	2.39	2.25	2.34	2.34	-0.85%	205,670
Jun 6, 2025	2.38	2.42	2.33	2.36	2.36	-0.42%	83,845
Jun 5, 2025	2.40	2.42	2.32	2.37	2.37	-0.84%	54,382
Jun 4, 2025	2.39	2.42	2.34	2.39	2.39	-	47,492
Jun 3, 2025	2.41	2.45	2.33	2.39	2.39	-1.44%	95,531
Jun 2, 2025	2.51	2.53	2.31	2.43	2.43	-6.01%	240,091
May 30, 2025	2.55	2.58	2.47	2.58	2.58	1.18%	95,252
May 29, 2025	2.55	2.63	2.51	2.55	2.55	0.79%	142,626
May 28, 2025	2.44	2.57	2.40	2.53	2.53	4.12%	171,734
May 27, 2025	2.44	2.48	2.39	2.43	2.43	0.83%	118,474
May 23, 2025	2.40	2.43	2.35	2.41	2.41	-0.82%	66,881
May 22, 2025	2.47	2.47	2.39	2.43	2.43	-	66,765
May 21, 2025	2.60	2.60	2.40	2.43	2.43	-7.60%	161,031
May 20, 2025	2.57	2.66	2.44	2.63	2.63	3.34%	630,607
May 19, 2025	2.44	2.55	2.40	2.55	2.55	3.46%	154,294
May 16, 2025	2.34	2.55	2.31	2.46	2.46	6.96%	434,990
May 15, 2025	2.30	2.34	2.20	2.30	2.30	1.77%	130,410
May 14, 2025	2.35	2.39	2.26	2.26	2.26	-4.64%	164,230
May 13, 2025	2.32	2.37	2.25	2.37	2.37	2.16%	121,756
May 12, 2025	2.30	2.38	2.26	2.32	2.32	3.57%	47,629
May 9, 2025	2.22	2.34	2.22	2.24	2.24	-0.44%	67,953