Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
0.2471
-0.0035 (-1.40%)
At close: Oct 7, 2026, 4:00 PM EDT
0.2499
+0.0028 (1.13%)
After-hours: Oct 7, 2026, 7:43 PM EDT
Vistagen Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.40% | 780,416 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.79% | 1,562,726 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.33% | 1,855,851 |
| Oct 2, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.57% | 1,221,777 |
| Oct 1, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.19% | 1,993,111 |
| Sep 30, 2026 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 3.29% | 2,427,306 |
| Sep 29, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 0.34% | 2,025,631 |
| Sep 28, 2026 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 8.79% | 6,030,120 |
| Sep 25, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -7.46% | 5,572,025 |
| Sep 24, 2026 | 0.35 | 0.36 | 0.27 | 0.30 | 0.30 | -19.92% | 20,471,724 |
| Sep 23, 2026 | 0.39 | 0.55 | 0.34 | 0.37 | 0.37 | 46.54% | 574,960,002 |
| Sep 22, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 7.90% | 5,999,835 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 332,117 |
| Sep 18, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.74% | 718,613 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 369,919 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.33% | 553,566 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.92% | 194,442 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.62% | 239,362 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 309,992 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.49% | 341,100 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.25% | 801,742 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.25% | 321,446 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.38% | 347,258 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.08% | 256,580 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.11% | 197,890 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.59% | 596,322 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.83% | 467,375 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.60% | 449,671 |
| Aug 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.15% | 341,224 |
| Aug 26, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.67% | 569,365 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.89% | 712,915 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.08% | 477,881 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.20% | 990,777 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.23% | 705,686 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.87% | 404,917 |
| Aug 18, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -6.92% | 2,298,919 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.84% | 1,035,057 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.49% | 913,218 |
| Aug 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.95% | 303,952 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.94% | 759,071 |
| Aug 11, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 2.01% | 1,222,279 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -8.28% | 2,386,317 |
| Aug 7, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 1.34% | 2,555,863 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -4.44% | 3,573,708 |
| Aug 5, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -1.00% | 5,543,761 |
| Aug 4, 2026 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 22.45% | 117,914,555 |
| 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 |