Vistagen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.62	0.66	0.58	0.62	0.62	-7.72%	6,325,628
May 11, 2026	0.61	0.70	0.61	0.67	0.67	10.34%	1,318,535
May 8, 2026	0.60	0.64	0.60	0.61	0.61	4.04%	1,172,193
May 7, 2026	0.61	0.61	0.58	0.59	0.59	-3.88%	317,413
May 6, 2026	0.60	0.62	0.59	0.61	0.61	1.72%	238,481
May 5, 2026	0.63	0.63	0.60	0.60	0.60	-3.58%	212,038
May 4, 2026	0.63	0.67	0.61	0.62	0.62	-0.53%	605,610
May 1, 2026	0.61	0.64	0.60	0.63	0.63	2.02%	427,068
Apr 30, 2026	0.60	0.62	0.59	0.61	0.61	2.94%	224,843
Apr 29, 2026	0.59	0.60	0.58	0.60	0.60	-0.12%	375,969
Apr 28, 2026	0.58	0.61	0.57	0.60	0.60	4.43%	505,357
Apr 27, 2026	0.60	0.60	0.57	0.57	0.57	-3.81%	392,047
Apr 24, 2026	0.57	0.59	0.55	0.59	0.59	4.19%	502,095
Apr 23, 2026	0.60	0.60	0.56	0.57	0.57	-5.38%	684,093
Apr 22, 2026	0.60	0.61	0.57	0.60	0.60	-0.50%	7,713,717
Apr 21, 2026	0.61	0.63	0.59	0.61	0.61	-0.54%	368,348
Apr 20, 2026	0.63	0.64	0.60	0.61	0.61	-3.03%	602,986
Apr 17, 2026	0.59	0.65	0.59	0.63	0.63	4.08%	1,191,767
Apr 16, 2026	0.63	0.63	0.58	0.60	0.60	-1.36%	397,583
Apr 15, 2026	0.61	0.63	0.59	0.61	0.61	1.90%	935,389
Apr 14, 2026	0.59	0.62	0.59	0.60	0.60	4.17%	980,908
Apr 13, 2026	0.55	0.63	0.55	0.58	0.58	2.78%	1,257,173
Apr 10, 2026	0.56	0.58	0.56	0.56	0.56	0.81%	290,258
Apr 9, 2026	0.55	0.57	0.53	0.56	0.56	1.04%	168,269
Apr 8, 2026	0.53	0.56	0.52	0.55	0.55	2.69%	383,194
Apr 7, 2026	0.54	0.58	0.51	0.54	0.54	-1.25%	587,376
Apr 6, 2026	0.58	0.58	0.54	0.54	0.54	-7.50%	569,965
Apr 2, 2026	0.60	0.61	0.59	0.59	0.59	-2.33%	329,809
Apr 1, 2026	0.60	0.63	0.59	0.60	0.60	5.09%	816,980
Mar 31, 2026	0.54	0.59	0.54	0.57	0.57	4.73%	314,837
Mar 30, 2026	0.57	0.57	0.54	0.55	0.55	-4.15%	360,162
Mar 27, 2026	0.59	0.61	0.56	0.57	0.57	-5.87%	531,950
Mar 26, 2026	0.60	0.62	0.59	0.60	0.60	-0.90%	381,289
Mar 25, 2026	0.62	0.65	0.61	0.61	0.61	-0.97%	388,077
Mar 24, 2026	0.61	0.63	0.61	0.62	0.62	-0.02%	178,722
Mar 23, 2026	0.62	0.63	0.61	0.62	0.62	1.22%	247,039
Mar 20, 2026	0.65	0.65	0.60	0.61	0.61	-5.18%	436,860
Mar 19, 2026	0.60	0.65	0.59	0.64	0.64	5.30%	501,068
Mar 18, 2026	0.65	0.65	0.60	0.61	0.61	-5.63%	444,040
Mar 17, 2026	0.63	0.67	0.62	0.65	0.65	2.57%	653,963
Mar 16, 2026	0.60	0.64	0.60	0.63	0.63	3.77%	522,309
Mar 13, 2026	0.63	0.63	0.60	0.61	0.61	-3.73%	471,390
Mar 12, 2026	0.59	0.64	0.59	0.63	0.63	5.56%	512,755
Mar 11, 2026	0.56	0.61	0.56	0.60	0.60	-2.19%	554,181
Mar 10, 2026	0.61	0.63	0.60	0.61	0.61	-0.65%	290,725
Mar 9, 2026	0.59	0.62	0.58	0.62	0.62	1.20%	447,990
Mar 6, 2026	0.61	0.61	0.59	0.61	0.61	-1.07%	660,979
Mar 5, 2026	0.60	0.62	0.60	0.61	0.61	1.54%	454,990
Mar 4, 2026	0.61	0.65	0.61	0.61	0.61	-0.82%	813,929
Mar 3, 2026	0.60	0.63	0.58	0.61	0.61	2.30%	672,494