Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
0.2838
-0.0132 (-4.44%)
At close: Aug 6, 2026, 4:00 PM EDT
0.2758
-0.0080 (-2.82%)
Pre-market: Aug 7, 2026, 6:10 AM EDT
Vistagen Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.62% | 2,140,036 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.25% | 3,482,322 |
| Jul 2, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.43% | 4,441,149 |
| Jul 1, 2026 | 0.22 | 0.27 | 0.21 | 0.24 | 0.24 | 7.52% | 14,578,184 |
| Jun 30, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | -70.26% | 45,015,934 |
| 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 |