Vistagen Therapeutics, Inc. (VTGN)

NASDAQ: VTGN · Real-Time Price · USD

0.2400

-0.0089 (-3.58%)

At close: Jul 16, 2026, 4:00 PM EDT

0.2419

+0.0019 (0.79%)

Pre-market: Jul 17, 2026, 9:01 AM EDT

Vistagen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.25	0.25	0.23	0.24	0.24	-3.58%	669,092
Jul 15, 2026	0.25	0.25	0.24	0.25	0.25	1.14%	375,234
Jul 14, 2026	0.25	0.26	0.23	0.25	0.25	-2.61%	1,266,508
Jul 13, 2026	0.26	0.26	0.25	0.25	0.25	-2.05%	1,426,834
Jul 10, 2026	0.26	0.26	0.25	0.26	0.26	3.53%	1,589,230
Jul 9, 2026	0.23	0.25	0.23	0.25	0.25	6.13%	2,465,618
Jul 8, 2026	0.23	0.24	0.23	0.23	0.23	-0.89%	1,890,656
Jul 7, 2026	0.24	0.24	0.23	0.24	0.24	-3.62%	2,127,853
Jul 6, 2026	0.25	0.26	0.24	0.25	0.25	-1.25%	3,463,989
Jul 2, 2026	0.24	0.27	0.24	0.25	0.25	2.43%	4,280,078
Jul 1, 2026	0.22	0.27	0.21	0.24	0.24	7.52%	14,289,019
Jun 30, 2026	0.21	0.24	0.20	0.23	0.23	-70.26%	44,545,058
Jun 29, 2026	0.71	0.80	0.70	0.76	0.76	8.26%	1,894,732
Jun 26, 2026	0.63	0.74	0.62	0.70	0.70	13.85%	1,462,647
Jun 25, 2026	0.64	0.66	0.59	0.62	0.62	-7.25%	1,035,182
Jun 24, 2026	0.62	0.67	0.61	0.66	0.66	5.14%	546,817
Jun 23, 2026	0.65	0.69	0.61	0.63	0.63	-1.19%	901,386
Jun 22, 2026	0.71	0.71	0.62	0.64	0.64	-4.52%	1,204,130
Jun 18, 2026	0.69	0.73	0.67	0.67	0.67	-2.87%	1,085,104
Jun 17, 2026	0.71	0.72	0.65	0.69	0.69	-	2,043,302
Jun 16, 2026	0.58	0.71	0.53	0.69	0.69	20.42%	4,394,251
Jun 15, 2026	0.60	0.61	0.57	0.57	0.57	-0.56%	1,045,424
Jun 12, 2026	0.57	0.61	0.56	0.58	0.58	0.54%	681,286
Jun 11, 2026	0.53	0.57	0.52	0.57	0.57	7.10%	958,926
Jun 10, 2026	0.54	0.56	0.52	0.54	0.54	-0.50%	489,987
Jun 9, 2026	0.54	0.57	0.52	0.54	0.54	0.11%	477,811
Jun 8, 2026	0.58	0.58	0.53	0.54	0.54	-1.23%	520,297
Jun 5, 2026	0.57	0.58	0.54	0.54	0.54	-5.51%	494,848
Jun 4, 2026	0.56	0.58	0.55	0.58	0.58	2.77%	292,763
Jun 3, 2026	0.59	0.59	0.56	0.56	0.56	-3.43%	572,266
Jun 2, 2026	0.65	0.66	0.55	0.58	0.58	-10.42%	1,739,174
Jun 1, 2026	0.63	0.66	0.62	0.65	0.65	2.78%	614,460
May 29, 2026	0.65	0.66	0.62	0.63	0.63	-0.52%	653,691
May 28, 2026	0.61	0.65	0.60	0.63	0.63	1.47%	754,188
May 27, 2026	0.65	0.65	0.62	0.62	0.62	-1.98%	327,262
May 26, 2026	0.65	0.65	0.64	0.64	0.64	-1.59%	287,825
May 22, 2026	0.63	0.68	0.63	0.65	0.65	1.55%	543,107
May 21, 2026	0.64	0.67	0.62	0.64	0.64	-0.42%	261,266
May 20, 2026	0.63	0.67	0.61	0.64	0.64	1.54%	390,665
May 19, 2026	0.60	0.64	0.56	0.63	0.63	5.81%	859,166
May 18, 2026	0.63	0.63	0.59	0.60	0.60	-4.70%	543,131
May 15, 2026	0.64	0.64	0.61	0.62	0.62	-3.95%	661,917
May 14, 2026	0.65	0.68	0.63	0.65	0.65	-0.78%	560,157
May 13, 2026	0.61	0.66	0.61	0.66	0.66	5.49%	885,034
May 12, 2026	0.62	0.66	0.58	0.62	0.62	-7.72%	6,365,797
May 11, 2026	0.61	0.70	0.61	0.67	0.67	10.34%	1,323,680
May 8, 2026	0.60	0.64	0.60	0.61	0.61	4.04%	1,181,689
May 7, 2026	0.61	0.61	0.58	0.59	0.59	-3.88%	317,686
May 6, 2026	0.60	0.62	0.59	0.61	0.61	1.72%	238,553
May 5, 2026	0.63	0.63	0.60	0.60	0.60	-3.58%	235,539