Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Vigil Neuroscience, Inc. (VIGL)

Compare
1.7100
+0.2000
+(13.25%)
At close: April 17 at 4:00:01 PM EDT
1.7600
+0.05
+(2.92%)
After hours: April 17 at 6:11:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.50001.75501.50001.71001.710076,800
Apr 16, 20251.57001.60001.50001.51001.510036,900
Apr 15, 20251.59001.64001.55001.55001.5500101,300
Apr 14, 20251.54001.66001.50901.60001.6000186,100
Apr 11, 20251.52001.56001.49001.49001.4900115,900
Apr 10, 20251.48001.61001.39001.53001.5300258,100
Apr 9, 20251.35001.57001.31201.49001.490084,000
Apr 8, 20251.61001.61001.36401.40001.4000182,700
Apr 7, 20251.45001.62001.35001.54001.5400101,400
Apr 4, 20251.61001.62701.51501.56001.5600140,800
Apr 3, 20251.71001.77001.67001.67001.6700151,400
Apr 2, 20251.67001.81001.66001.77001.7700132,500
Apr 1, 20251.76001.78001.65001.68001.680090,000
Mar 31, 20251.85001.87001.66001.78001.7800216,200
Mar 28, 20251.83001.92001.80101.91001.9100162,700
Mar 27, 20251.82001.94001.74001.89001.8900147,600
Mar 26, 20251.78001.86001.75001.80001.8000200,600
Mar 25, 20251.92001.92601.73001.75001.7500242,400
Mar 24, 20251.90001.92001.87001.90001.900069,400
Mar 21, 20251.81001.91001.77001.89001.8900158,200
Mar 20, 20251.86001.96001.81001.84001.8400140,100
Mar 19, 20252.03002.03001.90001.93001.9300134,200
Mar 18, 20251.96002.04001.89001.97001.9700284,400
Mar 17, 20252.05002.14401.93001.98001.9800230,700
Mar 14, 20252.12002.18302.02002.02002.020078,400
Mar 13, 20252.24002.31502.06002.11002.1100156,400
Mar 12, 20252.35002.37002.26002.35002.3500130,100
Mar 11, 20252.38002.40002.15002.34002.3400204,600
Mar 10, 20252.45002.54502.26002.40002.4000335,200
Mar 7, 20252.37002.54002.35002.50002.500085,300
Mar 6, 20252.33002.39502.30002.35002.350093,400
Mar 5, 20252.28002.37002.22002.37002.3700102,100
Mar 4, 20252.14002.28002.14002.26002.2600181,600
Mar 3, 20252.45002.50002.15002.19002.1900230,700
Feb 28, 20252.41002.50002.34202.42002.4200121,000
Feb 27, 20252.67002.75002.46002.47002.4700301,800
Feb 26, 20252.55002.71002.54002.67002.670097,600
Feb 25, 20252.66002.75002.50002.54002.5400201,700
Feb 24, 20253.07003.12002.65002.65502.6550376,200
Feb 21, 20252.93003.16002.90003.03003.0300761,100
Feb 20, 20252.90002.94002.71002.89002.8900238,700
Feb 19, 20252.82002.95002.76002.85002.8500237,100
Feb 18, 20252.79002.85002.76002.80002.8000247,400
Feb 14, 20252.74002.87502.67402.76002.7600277,500
Feb 13, 20252.71002.72002.54402.71002.7100317,400
Feb 12, 20252.64002.69002.59002.69002.69001,263,300
Feb 11, 20252.69002.70002.55002.65002.6500267,700
Feb 10, 20252.67002.73002.57402.65002.6500599,000
Feb 7, 20252.73002.76002.53002.64002.6400254,200
Feb 6, 20252.72002.88002.66002.73002.7300363,500
Feb 5, 20252.55002.84002.47502.73002.7300714,900
Feb 4, 20252.48002.65002.41002.52002.5200515,900
Feb 3, 20252.35002.49002.22002.48002.4800425,600
Jan 31, 20252.38002.53002.32002.38002.3800429,100
Jan 30, 20252.21002.38002.14502.35002.3500493,100
Jan 29, 20252.22002.29002.10102.19002.1900252,400
Jan 28, 20252.32002.35002.07002.21002.2100729,100
Jan 27, 20252.07002.37002.02002.26002.2600995,900
Jan 24, 20252.25802.60002.17002.20002.20003,466,000
Jan 23, 20252.29002.94002.04002.35002.350042,240,900
Jan 22, 20252.05002.16501.97502.03002.0300123,900
Jan 21, 20251.95002.10001.93702.08002.0800141,100
Jan 17, 20251.93001.95001.86501.93001.930051,000
Jan 16, 20251.90001.92001.78501.89001.8900101,500
Jan 15, 20251.82002.02001.80501.92001.9200157,600
Jan 14, 20251.75001.79501.68001.78001.78001,022,400
Jan 13, 20251.82001.82501.69701.74001.740077,100
Jan 10, 20251.83001.85001.75001.79001.7900155,100
Jan 8, 20251.90002.04001.77501.84001.8400206,100
Jan 7, 20251.84002.10001.78001.93001.9300275,400
Jan 6, 20251.84001.86001.77001.80001.8000222,600
Jan 3, 20251.78001.85001.73501.83001.8300210,000
Jan 2, 20251.70001.84701.67001.77001.7700316,100
Dec 31, 20241.58001.73001.50001.70001.7000238,200
Dec 30, 20241.64001.64001.49001.53001.5300464,100
Dec 27, 20241.64001.68501.59001.65001.6500202,800
Dec 26, 20241.61001.76001.58001.66001.6600300,900
Dec 24, 20241.58001.71501.55001.63001.6300405,500
Dec 23, 20241.70001.73501.54001.58001.5800486,200
Dec 20, 20241.77001.89001.65001.70001.7000795,000
Dec 19, 20241.70001.72601.60001.66001.6600376,100
Dec 18, 20241.71001.79001.61001.65001.6500566,600
Dec 17, 20241.88001.89001.68001.73001.7300311,000
Dec 16, 20242.02002.02001.85001.87001.8700270,900
Dec 13, 20242.04002.09501.93001.99001.9900178,200
Dec 12, 20242.17002.21001.99002.00002.0000362,700
Dec 11, 20242.27002.27002.16002.19002.1900183,400
Dec 10, 20242.31002.31002.23002.25002.2500158,600
Dec 9, 20242.33002.36502.26002.27002.2700359,800
Dec 6, 20242.38002.45002.30002.33002.3300302,100
Dec 5, 20242.45002.46002.28002.31002.3100408,400
Dec 4, 20242.35002.41002.22002.26002.2600413,600
Dec 3, 20242.41002.44002.30002.33002.3300197,600
Dec 2, 20242.46002.54002.37002.40002.4000314,900
Nov 29, 20242.33002.53002.29002.47002.4700338,300
Nov 27, 20242.23002.34002.13002.30002.3000412,700
Nov 26, 20243.00003.00002.08002.20002.20001,660,800
Nov 25, 20243.19003.26003.00003.01003.0100100,800
Nov 22, 20242.98003.25002.98003.19003.190029,900
Nov 21, 20243.07003.07002.96003.00003.000020,000
Nov 20, 20243.03003.10002.94403.05003.050053,100
Nov 19, 20242.94003.26002.94003.04003.040047,100
Nov 18, 20243.21003.21002.89002.94002.9400108,800
Nov 15, 20243.19003.25003.06003.19003.190068,400
Nov 14, 20243.35003.35003.14003.18003.180088,200
Nov 13, 20243.56003.75003.34003.34003.340077,400
Nov 12, 20243.65003.65003.54003.60003.6000133,900
Nov 11, 20243.61003.83003.61003.70003.700040,900
Nov 8, 20243.61003.68003.57003.57003.570047,900
Nov 7, 20243.82003.82003.52203.57003.570034,800
Nov 6, 20244.06004.06003.78003.81003.810043,800
Nov 5, 20243.85004.00003.80003.86003.860036,500
Nov 4, 20243.84004.00003.82803.87003.870028,900
Nov 1, 20243.80003.97003.70003.87003.870051,800
Oct 31, 20243.87003.87003.73003.78003.780016,700
Oct 30, 20243.79003.90003.79003.85003.850019,400
Oct 29, 20243.89003.89003.79003.82003.820015,300
Oct 28, 20243.58003.95003.58003.90003.900064,700
Oct 25, 20243.58003.72003.49003.58003.580039,000
Oct 24, 20243.81003.81003.56003.58003.580046,700
Oct 23, 20243.64003.94003.64003.79003.790054,500
Oct 22, 20243.85003.87003.63003.69003.6900109,000
Oct 21, 20243.94003.99003.82003.84003.840065,000
Oct 18, 20243.98004.02003.90003.96003.960049,000
Oct 17, 20243.83504.12003.80003.99003.990094,900
Oct 16, 20243.62004.06003.58003.86003.8600922,000
Oct 15, 20243.44003.66003.38003.58003.580068,000
Oct 14, 20243.48003.62503.46003.58003.580089,200
Oct 11, 20243.38003.54003.32003.51003.510086,100
Oct 10, 20243.36003.45003.30003.38003.380052,400
Oct 9, 20243.45003.50003.36003.41003.410049,600
Oct 8, 20243.47003.55803.37003.44003.440087,200
Oct 7, 20243.40003.60003.32003.40003.400094,800
Oct 4, 20243.43003.51003.41003.44003.440094,700
Oct 3, 20243.37003.43003.36303.40003.400032,500
Oct 2, 20243.34003.48003.27503.40003.4000260,600
Oct 1, 20243.36003.46003.25003.35003.350066,300
Sep 30, 20243.32003.43003.20003.40003.400084,300
Sep 27, 20243.30003.34003.27703.31003.310057,500
Sep 26, 20243.22503.34003.22503.27003.270057,400
Sep 25, 20243.20003.27003.12003.22003.2200124,900
Sep 24, 20243.15003.22003.11003.16003.160050,600
Sep 23, 20243.31003.32003.10003.11003.110061,300
Sep 20, 20243.45003.54003.21003.26003.2600264,700
Sep 19, 20243.58003.63703.42603.43003.4300112,700
Sep 18, 20243.49003.64003.46003.47003.470060,200
Sep 17, 20243.71003.83003.47003.50003.5000215,300
Sep 16, 20243.73003.80003.52003.57003.570054,100
Sep 13, 20243.74003.80003.66503.67003.670043,300
Sep 12, 20243.83003.85003.66003.68003.680045,400
Sep 11, 20243.74004.03003.66503.75003.750071,700
Sep 10, 20243.59003.84003.58003.78003.780057,600
Sep 9, 20243.41003.64003.39003.59003.590090,700
Sep 6, 20243.64003.70003.31003.42003.420067,000
Sep 5, 20243.44003.78003.20003.76003.7600184,900
Sep 4, 20243.44003.64003.36003.40003.400058,600
Sep 3, 20243.48003.62003.33003.56003.5600101,400
Aug 30, 20243.51003.54003.25003.48003.480053,000
Aug 29, 20243.52003.58503.42003.44003.440059,400
Aug 28, 20243.40003.73003.36003.51003.510090,000
Aug 27, 20243.46003.51003.23003.46003.460083,800
Aug 26, 20243.58003.60003.45003.49003.490051,200
Aug 23, 20243.46003.58003.35003.51003.510080,300
Aug 22, 20243.63003.71003.41003.43003.430070,500
Aug 21, 20243.60003.77003.58003.64003.640087,900
Aug 20, 20243.50003.80003.48003.56003.5600127,800
Aug 19, 20243.47003.63003.33003.50003.5000159,200
Aug 16, 20243.40003.52003.13003.49003.4900388,700
Aug 15, 20242.99003.50002.95603.46003.4600270,400
Aug 14, 20242.97003.00002.88002.92002.920097,100
Aug 13, 20243.06003.17402.91002.96002.9600117,900
Aug 12, 20242.97003.16002.96003.07003.070068,300
Aug 9, 20243.26003.34002.88002.98002.9800216,400
Aug 8, 20243.30003.45003.14003.25003.250097,500
Aug 7, 20243.77003.79003.13503.24003.2400168,300
Aug 6, 20243.76003.93003.66003.70003.700083,800
Aug 5, 20243.68003.83003.51003.76003.7600163,100
Aug 2, 20243.85004.10003.84003.95003.9500143,000
Aug 1, 20244.19004.21604.00004.01004.0100272,500
Jul 31, 20244.37004.38004.03004.17004.1700300,400
Jul 30, 20244.55004.65004.39004.39004.3900271,300
Jul 29, 20244.64004.97004.64004.65004.6500249,700
Jul 26, 20244.58004.75004.40004.64004.6400348,400
Jul 25, 20244.33004.80004.26004.59004.5900552,300
Jul 24, 20244.05004.43004.00004.25004.2500504,700
Jul 23, 20243.84004.05003.82003.99003.990097,300
Jul 22, 20243.72004.04003.72003.91003.9100341,900
Jul 19, 20243.68003.79003.65003.72003.7200123,800
Jul 18, 20243.88004.16003.59503.77003.7700526,600
Jul 17, 20244.27004.28004.05004.19004.1900186,800
Jul 16, 20244.20004.40004.20004.30004.3000232,900
Jul 15, 20244.35004.49004.15004.20004.2000255,000
Jul 12, 20244.39004.52504.29004.35004.3500241,900
Jul 11, 20244.23004.49004.10004.40004.4000426,800
Jul 10, 20244.03004.23003.96004.19004.1900315,600
Jul 9, 20243.90004.06503.77004.00004.0000201,500
Jul 8, 20243.92004.08003.79003.87003.8700388,400
Jul 5, 20244.00004.07003.82004.03004.0300273,900
Jul 3, 20244.04004.14003.90003.95003.9500239,800
Jul 2, 20244.27004.27903.90004.00504.0050408,200
Jul 1, 20244.00004.41803.81004.37004.3700776,800
Jun 28, 20244.48004.56904.00004.00004.00002,676,900
Jun 27, 20244.48004.77003.79104.48004.480016,869,900
Jun 26, 20243.70004.00003.59103.78003.7800149,200
Jun 25, 20243.88003.91503.51003.72003.7200191,800
Jun 24, 20243.96004.15003.87003.88003.8800116,300
Jun 21, 20244.19004.26303.76003.86003.8600227,200
Jun 20, 20243.79004.40003.76004.19004.1900135,800
Jun 18, 20244.18004.18703.66003.87003.8700179,500
Jun 17, 20244.33004.33004.05004.24004.2400113,800
Jun 14, 20244.26004.42004.02004.33004.3300174,400
Jun 13, 20244.71004.78004.26004.37004.3700174,200
Jun 12, 20244.85004.99004.38504.66004.6600277,600
Jun 11, 20244.40004.75504.21004.58004.5800189,400
Jun 10, 20244.67004.80004.20004.40004.4000374,300
Jun 7, 20244.50006.06004.35104.60004.60002,392,000
Jun 6, 20243.44004.30003.44004.28004.2800717,600
Jun 5, 20242.52003.41002.52003.38003.3800543,700
Jun 4, 20243.07403.08002.47002.51002.5100263,100
Jun 3, 20243.21003.35002.80002.94002.940072,900
May 31, 20243.18003.41003.01003.18003.1800120,800
May 30, 20243.05003.31002.96003.20003.200038,800
May 29, 20243.41003.45502.85002.97002.970094,600
May 28, 20243.66003.79003.25003.31003.3100203,400
May 24, 20243.60003.73003.56003.63003.630058,100
May 23, 20243.68003.74003.54003.59003.590055,700
May 22, 20243.48003.74003.42003.68003.680088,100
May 21, 20243.48003.59003.40003.50003.500031,900
May 20, 20243.51003.63003.39003.49003.490062,300
May 17, 20243.56003.63003.44003.52003.520049,200
May 16, 20243.49003.59003.42003.54003.540032,200
May 15, 20243.66003.69603.28003.48503.485052,800
May 14, 20243.67003.78003.59003.66003.660055,200
May 13, 20243.24003.71003.05003.65003.6500649,600
May 10, 20243.34003.41003.04003.18003.180079,300
May 9, 20243.68003.77003.17803.28503.2850195,000
May 8, 20243.19003.85103.19003.78003.7800531,900
May 7, 20242.91003.20002.83003.19003.190052,100
May 6, 20243.07003.12002.75502.89002.890074,900
May 3, 20242.72003.05002.67003.03003.030071,500
May 2, 20242.65002.78502.55502.74002.740049,100
May 1, 20242.64002.77302.51002.65002.650046,200
Apr 30, 20242.60002.66002.54502.61002.610039,200
Apr 29, 20242.74002.81802.56002.60002.600068,400
Apr 26, 20242.62002.74002.50002.71002.710046,600
Apr 25, 20242.76002.81002.53002.58002.580066,700
Apr 24, 20242.65002.86002.64502.77002.770063,400
Apr 23, 20242.84002.93002.61502.65002.650067,100
Apr 22, 20242.80002.86002.64002.84002.840040,600
Apr 19, 20242.70002.96002.58002.82002.820064,600
Apr 18, 20242.93003.09002.75002.75002.750050,200

Related Tickers

TRVI Trevi Therapeutics, Inc.
6.07
-0.49%
 
CGEM Cullinan Therapeutics, Inc.
7.89
+3.68%
 
CNTA Centessa Pharmaceuticals plc
12.30
+3.93%
 
OLMA Olema Pharmaceuticals, Inc.
4.4200
+3.76%
 
ALEC Alector, Inc.
0.9201
-5.95%
 
VYGR Voyager Therapeutics, Inc.
3.1600
+0.96%
 
CELC Celcuity Inc.
10.24
+2.50%
 
PEPG PepGen Inc.
1.3300
+8.13%
 
SRRK Scholar Rock Holding Corporation
30.75
+3.33%
 
BCYC Bicycle Therapeutics plc
7.39
-1.34%