Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
0.2366
+0.0060 (2.60%)
Sep 17, 2026, 11:39 AM EDT - Market open
Vistagen Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.33% | 540,381 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.92% | 191,288 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.62% | 236,986 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 309,697 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.49% | 339,352 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.25% | 801,052 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.25% | 309,338 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.38% | 346,802 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.08% | 250,156 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.11% | 196,684 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.59% | 590,801 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.83% | 466,434 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.60% | 448,849 |
| Aug 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.15% | 339,094 |
| Aug 26, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.67% | 556,433 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.89% | 710,615 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.08% | 476,668 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.20% | 970,969 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.23% | 702,787 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.87% | 403,678 |
| Aug 18, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -6.92% | 2,286,669 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.84% | 946,933 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.49% | 892,325 |
| Aug 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.95% | 294,113 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.94% | 753,809 |
| Aug 11, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 2.01% | 1,178,171 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -8.28% | 2,310,195 |
| Aug 7, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 1.34% | 2,525,974 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -4.44% | 3,457,760 |
| Aug 5, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -1.00% | 5,352,036 |
| Aug 4, 2026 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 22.45% | 117,577,525 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 895,747 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 794,212 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.95% | 975,731 |
| Jul 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.51% | 1,082,599 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.13% | 1,602,994 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.68% | 506,232 |
| Jul 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.18% | 1,150,667 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.38% | 1,241,237 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.47% | 238,272 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 555,470 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.83% | 540,747 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.50% | 743,191 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.58% | 710,698 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.14% | 388,366 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.61% | 1,267,478 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.05% | 1,428,722 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.53% | 1,591,885 |
| Jul 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.13% | 2,477,530 |
| Jul 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.89% | 1,900,066 |