Vistagen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.09	2.20	2.08	2.18	2.18	6.34%	112,480
Apr 22, 2025	2.12	2.12	2.00	2.05	2.05	-2.38%	170,455
Apr 21, 2025	2.10	2.14	2.01	2.10	2.10	-0.47%	103,457
Apr 17, 2025	2.07	2.13	2.00	2.11	2.11	1.93%	70,760
Apr 16, 2025	2.24	2.24	1.97	2.07	2.07	-6.76%	178,354
Apr 15, 2025	2.24	2.32	2.22	2.22	2.22	-0.45%	70,803
Apr 14, 2025	2.14	2.25	2.13	2.23	2.23	5.19%	39,716
Apr 11, 2025	2.06	2.12	2.01	2.12	2.12	3.41%	41,713
Apr 10, 2025	2.08	2.20	1.96	2.05	2.05	-0.49%	139,085
Apr 9, 2025	2.00	2.16	1.90	2.06	2.06	1.48%	253,050
Apr 8, 2025	2.24	2.24	2.03	2.03	2.03	-6.45%	79,742
Apr 7, 2025	2.22	2.30	2.09	2.17	2.17	-7.66%	214,360
Apr 4, 2025	2.26	2.38	2.15	2.35	2.35	3.07%	232,062
Apr 3, 2025	2.30	2.37	2.28	2.28	2.28	-4.60%	80,188
Apr 2, 2025	2.33	2.43	2.32	2.39	2.39	2.14%	93,316
Apr 1, 2025	2.53	2.53	2.33	2.34	2.34	-6.40%	208,109
Mar 31, 2025	2.55	2.55	2.43	2.50	2.50	-3.47%	108,840
Mar 28, 2025	2.62	2.69	2.56	2.59	2.59	-1.52%	100,872
Mar 27, 2025	2.65	2.68	2.59	2.63	2.63	-0.38%	79,046
Mar 26, 2025	2.80	2.85	2.58	2.64	2.64	-5.38%	173,218
Mar 25, 2025	2.91	2.96	2.76	2.79	2.79	-4.12%	153,119
Mar 24, 2025	2.80	2.94	2.78	2.91	2.91	4.30%	175,584
Mar 21, 2025	2.77	2.81	2.73	2.79	2.79	0.72%	82,525
Mar 20, 2025	2.75	2.84	2.62	2.77	2.77	1.84%	206,584
Mar 19, 2025	2.71	2.78	2.61	2.72	2.72	0.74%	106,704
Mar 18, 2025	2.81	2.85	2.69	2.70	2.70	-4.09%	113,482
Mar 17, 2025	2.73	2.86	2.67	2.82	2.82	4.26%	142,519
Mar 14, 2025	2.75	2.77	2.63	2.70	2.70	-0.74%	125,326
Mar 13, 2025	2.80	2.81	2.66	2.72	2.72	-2.51%	52,129
Mar 12, 2025	2.73	2.84	2.72	2.79	2.79	2.57%	44,860
Mar 11, 2025	2.63	2.77	2.59	2.72	2.72	2.26%	72,566
Mar 10, 2025	2.67	2.83	2.62	2.66	2.66	-3.62%	121,642
Mar 7, 2025	2.67	2.83	2.62	2.76	2.76	3.37%	172,793
Mar 6, 2025	2.65	2.69	2.56	2.67	2.67	-1.11%	141,072
Mar 5, 2025	2.67	2.72	2.61	2.70	2.70	1.89%	109,476
Mar 4, 2025	2.45	2.67	2.35	2.65	2.65	6.43%	264,304
Mar 3, 2025	2.72	2.72	2.49	2.49	2.49	-7.78%	129,227
Feb 28, 2025	2.54	2.73	2.51	2.70	2.70	6.30%	128,617
Feb 27, 2025	2.65	2.68	2.53	2.54	2.54	-2.68%	128,508
Feb 26, 2025	2.62	2.78	2.59	2.61	2.61	-0.38%	94,177
Feb 25, 2025	2.72	2.80	2.61	2.62	2.62	-3.68%	239,039
Feb 24, 2025	2.93	2.99	2.71	2.72	2.72	-7.17%	199,185
Feb 21, 2025	2.88	2.99	2.81	2.93	2.93	2.09%	279,713
Feb 20, 2025	2.90	2.90	2.72	2.87	2.87	0.70%	182,338
Feb 19, 2025	2.96	3.01	2.83	2.85	2.85	-2.90%	161,486
Feb 18, 2025	2.95	3.02	2.87	2.94	2.94	-1.18%	190,018
Feb 14, 2025	2.95	3.10	2.78	2.97	2.97	4.21%	265,797
Feb 13, 2025	2.77	2.87	2.73	2.85	2.85	4.01%	199,403
Feb 12, 2025	2.61	2.78	2.61	2.74	2.74	1.48%	97,871
Feb 11, 2025	2.77	2.81	2.60	2.70	2.70	-2.17%	119,617