Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
0.1683
-0.0024 (-1.41%)
At close: Oct 30, 2026, 4:00 PM EDT
0.1695
+0.0012 (0.71%)
After-hours: Oct 30, 2026, 7:56 PM EDT
Vistagen Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.41% | 594,788 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.41% | 531,674 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 866,065 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.12% | 706,161 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.28% | 765,935 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.90% | 1,210,816 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.41% | 775,070 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.12% | 497,405 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.61% | 579,903 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 1.55% | 1,041,827 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.10% | 559,291 |
| Oct 15, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.10% | 878,498 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.82% | 989,740 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.21% | 1,035,122 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.02% | 739,900 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.10% | 404,864 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.36% | 959,298 |
| 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% | 1,595,715 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.33% | 1,921,841 |
| Oct 2, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.57% | 1,250,472 |
| Oct 1, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.19% | 2,030,982 |
| 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 |