Vistagen Therapeutics, Inc. (VTGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.8500 | 4.8650 | 4.8000 | 4.8650 | 4.8650 | 13,818 |
| 30 Apr 2024 | 4.7700 | 4.9600 | 4.6500 | 4.8300 | 4.8300 | 474,300 |
| 29 Apr 2024 | 4.7600 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 178,100 |
| 26 Apr 2024 | 4.7100 | 4.8500 | 4.6500 | 4.7500 | 4.7500 | 194,500 |
| 25 Apr 2024 | 4.8100 | 4.8100 | 4.5500 | 4.7000 | 4.7000 | 194,800 |
| 24 Apr 2024 | 4.8500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 147,600 |
| 23 Apr 2024 | 4.8500 | 5.0000 | 4.7800 | 4.8300 | 4.8300 | 190,000 |
| 22 Apr 2024 | 4.8300 | 4.8700 | 4.7400 | 4.7800 | 4.7800 | 138,400 |
| 19 Apr 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 152,300 |
| 18 Apr 2024 | 4.7200 | 4.8200 | 4.6000 | 4.7000 | 4.7000 | 197,400 |
| 17 Apr 2024 | 4.7100 | 4.8000 | 4.6600 | 4.6700 | 4.6700 | 116,000 |
| 16 Apr 2024 | 4.6400 | 4.8100 | 4.4000 | 4.6500 | 4.6500 | 180,700 |
| 15 Apr 2024 | 4.9500 | 4.9700 | 4.6200 | 4.7500 | 4.7500 | 274,500 |
| 12 Apr 2024 | 5.2400 | 5.3600 | 4.8400 | 4.8900 | 4.8900 | 322,000 |
| 11 Apr 2024 | 5.1200 | 5.4100 | 5.0700 | 5.3100 | 5.3100 | 227,200 |
| 10 Apr 2024 | 5.1100 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 168,500 |
| 09 Apr 2024 | 5.2000 | 5.3900 | 5.1800 | 5.3700 | 5.3700 | 173,300 |
| 08 Apr 2024 | 5.0800 | 5.2400 | 5.0000 | 5.1700 | 5.1700 | 115,500 |
| 05 Apr 2024 | 5.2500 | 5.2500 | 4.9700 | 5.0400 | 5.0400 | 260,000 |
| 04 Apr 2024 | 5.4000 | 5.7400 | 5.2600 | 5.2900 | 5.2900 | 448,300 |
| 03 Apr 2024 | 5.3000 | 5.5400 | 5.2700 | 5.3800 | 5.3800 | 187,200 |
| 02 Apr 2024 | 5.2200 | 5.4900 | 5.0600 | 5.4000 | 5.4000 | 304,600 |
| 01 Apr 2024 | 5.4000 | 5.7400 | 5.0800 | 5.4000 | 5.4000 | 941,500 |
| 28 Mar 2024 | 4.5900 | 5.6700 | 4.5900 | 5.2800 | 5.2800 | 1,235,600 |
| 27 Mar 2024 | 4.4300 | 4.6500 | 4.3100 | 4.5700 | 4.5700 | 324,000 |
| 26 Mar 2024 | 4.3000 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 173,600 |
| 25 Mar 2024 | 4.2000 | 4.4300 | 4.1500 | 4.2800 | 4.2800 | 224,700 |
| 22 Mar 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1700 | 4.1700 | 132,500 |
| 21 Mar 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2200 | 4.2200 | 150,500 |
| 20 Mar 2024 | 4.4100 | 4.4100 | 3.9800 | 4.1700 | 4.1700 | 340,200 |
| 19 Mar 2024 | 4.0600 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 203,300 |
| 18 Mar 2024 | 4.1100 | 4.2900 | 4.0500 | 4.0600 | 4.0600 | 252,600 |
| 15 Mar 2024 | 3.9800 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 171,600 |
| 14 Mar 2024 | 4.1700 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 223,200 |
| 13 Mar 2024 | 4.1200 | 4.3700 | 4.1000 | 4.2000 | 4.2000 | 269,800 |
| 12 Mar 2024 | 4.1500 | 4.1900 | 4.0800 | 4.0900 | 4.0900 | 176,400 |
| 11 Mar 2024 | 4.1900 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 151,100 |
| 08 Mar 2024 | 4.3000 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 246,900 |
| 07 Mar 2024 | 4.4500 | 4.4500 | 4.2100 | 4.2400 | 4.2400 | 403,400 |
| 06 Mar 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4300 | 4.4300 | 361,400 |
| 05 Mar 2024 | 4.8000 | 4.9000 | 4.4500 | 4.4900 | 4.4900 | 445,200 |
| 04 Mar 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | 4.8500 | 319,300 |
| 01 Mar 2024 | 5.1200 | 5.3100 | 5.0200 | 5.0700 | 5.0700 | 257,500 |
| 29 Feb 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 157,300 |
| 28 Feb 2024 | 5.3400 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 264,300 |
| 27 Feb 2024 | 5.0000 | 5.3300 | 5.0000 | 5.2900 | 5.2900 | 249,500 |
| 26 Feb 2024 | 4.9600 | 5.1000 | 4.9400 | 5.0500 | 5.0500 | 272,300 |
| 23 Feb 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 118,500 |
| 22 Feb 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9200 | 4.9200 | 133,000 |
| 21 Feb 2024 | 5.0000 | 5.0300 | 4.7600 | 4.8200 | 4.8200 | 184,100 |
| 20 Feb 2024 | 5.0400 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 211,700 |
| 16 Feb 2024 | 5.3100 | 5.3900 | 5.1000 | 5.1000 | 5.1000 | 195,800 |
| 15 Feb 2024 | 5.4500 | 5.5500 | 5.1800 | 5.4200 | 5.4200 | 344,600 |
| 14 Feb 2024 | 5.0900 | 5.4600 | 5.0800 | 5.3900 | 5.3900 | 706,200 |
| 13 Feb 2024 | 4.9300 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 185,400 |
| 12 Feb 2024 | 4.9400 | 5.4000 | 4.8600 | 5.1500 | 5.1500 | 403,800 |
| 09 Feb 2024 | 4.9800 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 150,500 |
| 08 Feb 2024 | 4.7900 | 4.9900 | 4.7300 | 4.9500 | 4.9500 | 142,800 |
| 07 Feb 2024 | 4.8600 | 4.8600 | 4.6200 | 4.7300 | 4.7300 | 235,000 |
| 06 Feb 2024 | 4.5500 | 4.8500 | 4.4400 | 4.8000 | 4.8000 | 144,100 |
| 05 Feb 2024 | 4.7200 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 188,700 |
| 02 Feb 2024 | 4.7700 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 190,800 |
| 01 Feb 2024 | 4.8700 | 4.9100 | 4.7400 | 4.8000 | 4.8000 | 159,800 |
| 31 Jan 2024 | 4.8000 | 5.0100 | 4.7700 | 4.7800 | 4.7800 | 353,800 |
| 30 Jan 2024 | 5.1900 | 5.2100 | 4.7800 | 4.8500 | 4.8500 | 308,600 |
| 29 Jan 2024 | 4.8600 | 5.3400 | 4.7000 | 5.2600 | 5.2600 | 458,900 |
| 26 Jan 2024 | 4.8900 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 82,000 |
| 25 Jan 2024 | 4.7800 | 4.9100 | 4.6800 | 4.8200 | 4.8200 | 131,300 |
| 24 Jan 2024 | 5.0400 | 5.0900 | 4.7700 | 4.8100 | 4.8100 | 271,900 |
| 23 Jan 2024 | 5.1300 | 5.1400 | 4.9000 | 4.9500 | 4.9500 | 205,800 |
| 22 Jan 2024 | 4.6300 | 5.0700 | 4.6200 | 5.0000 | 5.0000 | 244,400 |
| 19 Jan 2024 | 4.8400 | 4.8400 | 4.5000 | 4.6200 | 4.6200 | 212,500 |
| 18 Jan 2024 | 4.8800 | 4.9200 | 4.6500 | 4.8000 | 4.8000 | 260,500 |
| 17 Jan 2024 | 4.8900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 268,800 |
| 16 Jan 2024 | 5.4900 | 5.4900 | 4.9400 | 5.0100 | 5.0100 | 680,200 |
| 12 Jan 2024 | 5.4500 | 5.6300 | 5.4200 | 5.4500 | 5.4500 | 228,400 |
| 11 Jan 2024 | 5.4600 | 5.5300 | 5.3400 | 5.4500 | 5.4500 | 155,000 |
| 10 Jan 2024 | 5.7700 | 5.8300 | 5.4400 | 5.5700 | 5.5700 | 317,300 |
| 09 Jan 2024 | 5.4500 | 5.8600 | 5.3100 | 5.7700 | 5.7700 | 794,600 |
| 08 Jan 2024 | 5.0400 | 5.4700 | 4.9400 | 5.4600 | 5.4600 | 676,300 |
| 05 Jan 2024 | 5.0600 | 5.0600 | 4.9100 | 5.0400 | 5.0400 | 147,900 |
| 04 Jan 2024 | 4.8700 | 5.1800 | 4.8500 | 5.0900 | 5.0900 | 314,900 |
| 03 Jan 2024 | 5.0100 | 5.0800 | 4.8700 | 4.9000 | 4.9000 | 473,700 |
| 02 Jan 2024 | 5.0500 | 5.3200 | 4.9400 | 5.1500 | 5.1500 | 274,900 |
| 29 Dec 2023 | 5.2100 | 5.3000 | 5.0800 | 5.1400 | 5.1400 | 325,400 |
| 28 Dec 2023 | 5.1400 | 5.2500 | 5.0400 | 5.2400 | 5.2400 | 265,500 |
| 27 Dec 2023 | 5.3100 | 5.3900 | 5.0800 | 5.1400 | 5.1400 | 416,400 |
| 26 Dec 2023 | 5.3100 | 5.4800 | 5.2200 | 5.3200 | 5.3200 | 414,200 |
| 22 Dec 2023 | 5.1100 | 5.4200 | 5.1100 | 5.2900 | 5.2900 | 529,800 |
| 21 Dec 2023 | 5.0700 | 5.2600 | 4.9600 | 5.1000 | 5.1000 | 303,500 |
| 20 Dec 2023 | 5.3400 | 5.4300 | 5.0300 | 5.0300 | 5.0300 | 811,400 |
| 19 Dec 2023 | 5.2600 | 5.4200 | 5.1300 | 5.4000 | 5.4000 | 796,500 |
| 18 Dec 2023 | 5.0400 | 5.3900 | 4.9100 | 5.1900 | 5.1900 | 1,171,800 |
| 15 Dec 2023 | 5.0100 | 5.1000 | 4.8100 | 4.9800 | 4.9800 | 2,006,200 |
| 14 Dec 2023 | 4.9000 | 4.9600 | 4.6700 | 4.9600 | 4.9600 | 704,200 |
| 13 Dec 2023 | 4.3200 | 4.8200 | 4.3200 | 4.7500 | 4.7500 | 549,700 |
| 12 Dec 2023 | 4.3400 | 4.4800 | 4.1700 | 4.3700 | 4.3700 | 259,000 |
| 11 Dec 2023 | 4.6500 | 4.6600 | 4.2600 | 4.3200 | 4.3200 | 604,500 |
| 08 Dec 2023 | 4.9500 | 5.0400 | 4.5700 | 4.6500 | 4.6500 | 771,800 |
| 07 Dec 2023 | 4.8400 | 5.1800 | 4.5600 | 4.8700 | 4.8700 | 2,005,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.