Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
3.960
+0.070 (1.80%)
At close: Oct 7, 2025, 4:00 PM EDT
4.090
+0.130 (3.28%)
After-hours: Oct 7, 2025, 7:44 PM EDT
Vistagen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.21 | 3.32 | 3.14 | 3.23 | 3.23 | 1.57% | 256,164 |
| Aug 27, 2025 | 3.13 | 3.24 | 3.11 | 3.18 | 3.18 | 2.58% | 358,503 |
| Aug 26, 2025 | 3.08 | 3.14 | 3.02 | 3.10 | 3.10 | 2.31% | 207,775 |
| Aug 25, 2025 | 3.15 | 3.19 | 3.01 | 3.03 | 3.03 | -4.42% | 266,705 |
| Aug 22, 2025 | 3.06 | 3.26 | 3.06 | 3.17 | 3.17 | 3.59% | 205,633 |
| Aug 21, 2025 | 3.06 | 3.18 | 3.00 | 3.06 | 3.06 | -1.29% | 232,898 |
| Aug 20, 2025 | 3.18 | 3.23 | 2.96 | 3.10 | 3.10 | -2.21% | 521,138 |
| Aug 19, 2025 | 3.43 | 3.45 | 3.11 | 3.17 | 3.17 | -6.76% | 596,004 |
| Aug 18, 2025 | 3.35 | 3.58 | 3.31 | 3.40 | 3.40 | 2.72% | 1,120,479 |
| Aug 15, 2025 | 2.97 | 3.35 | 2.95 | 3.31 | 3.31 | 12.01% | 5,246,495 |
| Aug 14, 2025 | 2.82 | 3.00 | 2.82 | 2.96 | 2.96 | 0.85% | 232,539 |
| Aug 13, 2025 | 2.90 | 3.05 | 2.84 | 2.93 | 2.93 | 2.45% | 284,272 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | 0.70% | 173,521 |
| Aug 11, 2025 | 3.00 | 3.04 | 2.81 | 2.84 | 2.84 | -4.38% | 314,190 |
| Aug 8, 2025 | 2.77 | 3.04 | 2.72 | 2.97 | 2.97 | 8.79% | 449,082 |
| Aug 7, 2025 | 2.96 | 3.00 | 2.71 | 2.73 | 2.73 | -8.08% | 512,564 |
| Aug 6, 2025 | 2.91 | 2.98 | 2.82 | 2.97 | 2.97 | 1.71% | 170,915 |
| Aug 5, 2025 | 2.91 | 2.94 | 2.80 | 2.92 | 2.92 | 0.34% | 126,393 |
| Aug 4, 2025 | 2.93 | 3.00 | 2.80 | 2.91 | 2.91 | -0.34% | 115,719 |
| Aug 1, 2025 | 2.84 | 2.94 | 2.70 | 2.92 | 2.92 | 1.74% | 329,562 |
| Jul 31, 2025 | 3.00 | 3.05 | 2.82 | 2.87 | 2.87 | -2.71% | 372,307 |
| Jul 30, 2025 | 3.08 | 3.15 | 2.90 | 2.95 | 2.95 | -3.59% | 403,941 |
| Jul 29, 2025 | 3.23 | 3.33 | 2.93 | 3.06 | 3.06 | -4.08% | 772,059 |