Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Vistagen Therapeutics, Inc. (VTGN)

Compare
2.3900
+0.0500
+(2.14%)
At close: 4:00:00 PM EDT
2.3800
-0.01
(-0.42%)
After hours: 4:58:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252.33002.42822.32372.39002.390089,521
Apr 1, 20252.53002.53002.33002.34002.3400207,900
Mar 31, 20252.55002.55002.43002.50002.5000108,800
Mar 28, 20252.62002.69002.56002.59002.5900100,900
Mar 27, 20252.65002.68002.59002.63002.630078,900
Mar 26, 20252.80002.85002.58002.64002.6400173,200
Mar 25, 20252.91002.96002.76002.79002.7900153,100
Mar 24, 20252.80002.94002.78002.91002.9100175,600
Mar 21, 20252.77002.81002.73002.79002.790082,300
Mar 20, 20252.75002.84002.62002.77002.7700206,600
Mar 19, 20252.71002.78002.61002.72002.7200106,700
Mar 18, 20252.81002.85002.69002.70002.7000113,500
Mar 17, 20252.73002.86002.67002.82002.8200142,300
Mar 14, 20252.75002.77002.63002.70002.7000125,300
Mar 13, 20252.80002.81002.66002.72002.720051,900
Mar 12, 20252.73002.84002.72002.79002.790044,900
Mar 11, 20252.63002.77002.59002.72002.720072,400
Mar 10, 20252.67002.83002.62002.66002.6600121,600
Mar 7, 20252.67002.83002.62002.76002.7600172,800
Mar 6, 20252.65002.69002.56002.67002.6700141,100
Mar 5, 20252.67002.72002.61002.70002.7000109,400
Mar 4, 20252.45002.67002.35002.65002.6500264,200
Mar 3, 20252.72002.72002.49002.49002.4900129,200
Feb 28, 20252.54002.73002.51002.70002.7000128,600
Feb 27, 20252.65002.68002.53002.54002.5400128,300
Feb 26, 20252.62002.78002.59002.61002.610094,000
Feb 25, 20252.72002.80002.61002.62002.6200239,000
Feb 24, 20252.93002.99002.71002.72002.7200199,200
Feb 21, 20252.88002.99002.81002.93002.9300279,600
Feb 20, 20252.90002.90002.72002.87002.8700182,100
Feb 19, 20252.96003.01002.83002.85002.8500161,500
Feb 18, 20252.95003.02002.87002.94002.9400190,000
Feb 14, 20252.95003.10002.78002.97002.9700265,700
Feb 13, 20252.77002.87002.73002.85002.8500199,400
Feb 12, 20252.61002.78002.61002.74002.740097,900
Feb 11, 20252.77002.81002.60002.70002.7000119,200
Feb 10, 20252.83002.87002.70002.76002.7600287,700
Feb 7, 20252.87002.88002.71002.81002.8100214,200
Feb 6, 20253.00003.02002.84002.87002.8700181,800
Feb 5, 20252.84003.02002.84002.95002.9500582,600
Feb 4, 20252.90003.04002.83002.86002.8600168,700
Feb 3, 20252.84003.01002.81002.91002.9100216,800
Jan 31, 20252.96003.08002.83002.89002.8900218,500
Jan 30, 20252.87003.02002.79002.94002.9400111,700
Jan 29, 20252.84002.88002.77002.86002.860082,600
Jan 28, 20252.87002.92002.80002.86002.860091,300
Jan 27, 20252.94002.94002.82002.88002.8800108,700
Jan 24, 20252.95002.98002.88002.95002.950087,100
Jan 23, 20252.99003.01002.89002.97002.9700110,500
Jan 22, 20253.01003.07002.93002.99002.9900131,800
Jan 21, 20252.95003.05002.90003.01003.0100214,700
Jan 17, 20252.92003.10002.85002.92002.9200108,700
Jan 16, 20252.98003.04002.89002.92002.9200123,100
Jan 15, 20252.91002.97002.83002.97002.9700259,300
Jan 14, 20252.93002.96002.83002.84002.8400342,700
Jan 13, 20252.96002.98002.85002.93002.9300164,900
Jan 10, 20253.03003.05002.89002.97002.9700177,000
Jan 8, 20253.19003.23002.93003.03003.0300300,700
Jan 7, 20253.22003.35003.09003.12003.1200193,800
Jan 6, 20253.30003.37003.18003.20003.2000296,800
Jan 3, 20253.36003.40003.15003.34003.3400497,900
Jan 2, 20253.00003.34002.97003.32003.3200702,700
Dec 31, 20242.85002.99002.83002.95002.9500353,600
Dec 30, 20242.55002.83002.52002.81002.8100377,700
Dec 27, 20242.59002.69002.48002.57002.5700430,200
Dec 26, 20242.52002.61002.40002.60002.6000614,900
Dec 24, 20242.55002.63002.45002.55002.5500293,000
Dec 23, 20242.44002.63002.43002.57002.5700676,800
Dec 20, 20242.25002.55002.23002.50002.5000993,000
Dec 19, 20242.34002.36002.22002.25002.2500239,900
Dec 18, 20242.43002.44002.30002.32002.3200888,400
Dec 17, 20242.44002.47002.39002.43002.4300130,400
Dec 16, 20242.43002.53002.40002.48002.4800156,900
Dec 13, 20242.46002.47002.38002.43002.4300126,100
Dec 12, 20242.53002.56002.44002.48002.4800145,900
Dec 11, 20242.50002.51002.39002.51002.5100354,000
Dec 10, 20242.58002.59002.44002.51002.5100255,300
Dec 9, 20242.59002.70002.56002.59002.5900306,200
Dec 6, 20242.60002.67002.59002.60002.600099,500
Dec 5, 20242.66002.75002.56002.60002.6000230,100
Dec 4, 20242.71002.75002.59002.62002.6200268,900
Dec 3, 20242.82002.83002.66002.70002.7000124,100
Dec 2, 20242.86002.90002.82002.83002.830088,200
Nov 29, 20242.69002.89002.67002.84002.8400115,000
Nov 27, 20242.62002.72002.58002.69002.6900205,600
Nov 26, 20242.75002.75002.57002.60002.6000166,100
Nov 25, 20242.58002.79002.58002.73002.7300275,600
Nov 22, 20242.54002.60002.48002.58002.5800266,200
Nov 21, 20242.60002.65002.53002.53002.5300195,000
Nov 20, 20242.67002.67002.52002.61002.6100234,200
Nov 19, 20242.63002.69002.58002.67002.6700256,800
Nov 18, 20242.63002.68002.57002.65002.6500168,200
Nov 15, 20242.71002.72002.58002.63002.6300355,300
Nov 14, 20242.85002.86002.65002.73002.7300490,800
Nov 13, 20242.97002.98002.80002.82002.8200322,700
Nov 12, 20243.02003.05002.86002.93002.9300275,100
Nov 11, 20243.15003.16002.95003.02003.0200183,700
Nov 8, 20243.13003.24003.08003.14003.1400309,300
Nov 7, 20243.11003.18003.10003.12003.1200139,900
Nov 6, 20243.19003.19003.06003.10003.1000135,700
Nov 5, 20243.21003.25003.14003.15003.150079,200
Nov 4, 20243.11003.26003.07003.22003.2200431,300
Nov 1, 20243.10003.16003.09003.11003.1100133,700
Oct 31, 20243.12003.20003.05003.08003.0800196,800
Oct 30, 20243.05003.11003.02003.09003.0900569,300
Oct 29, 20243.00003.10002.98003.05003.0500299,100
Oct 28, 20243.02003.12003.02003.03003.0300181,000
Oct 25, 20243.05003.12003.01003.01003.010076,700
Oct 24, 20243.06003.08002.95003.03003.0300598,800
Oct 23, 20243.13003.17003.02003.03003.0300104,500
Oct 22, 20243.02003.15003.02003.10003.1000194,600
Oct 21, 20243.10003.16003.00003.00003.0000142,800
Oct 18, 20243.07003.24003.06003.07003.0700208,500
Oct 17, 20243.05003.06002.79003.06003.0600324,500
Oct 16, 20242.91003.08002.90003.02003.0200229,300
Oct 15, 20243.03003.09002.87002.92002.9200398,400
Oct 14, 20243.01003.08002.96003.02003.020081,700
Oct 11, 20243.06003.12002.97003.03003.030099,600
Oct 10, 20242.87003.04002.85003.02003.020063,300
Oct 9, 20242.91002.93002.85002.92002.920040,800
Oct 8, 20242.89002.97002.81002.94002.9400105,100
Oct 7, 20243.01003.01002.79002.87002.8700267,600
Oct 4, 20242.98003.03002.94003.01003.0100139,400
Oct 3, 20242.99003.02002.93002.95002.9500111,500
Oct 2, 20243.06003.11002.98003.00003.0000128,200
Oct 1, 20243.00003.09002.96003.06003.0600180,900
Sep 30, 20243.06003.13002.99003.01003.010090,300
Sep 27, 20243.05003.09003.03003.07003.070057,700
Sep 26, 20243.05003.17002.98003.00003.0000153,700
Sep 25, 20242.99003.20002.96003.06003.0600296,500
Sep 24, 20243.05003.09002.96003.01003.0100129,600
Sep 23, 20243.17003.24002.99003.03003.0300126,600
Sep 20, 20243.03003.20002.98003.15003.1500272,100
Sep 19, 20243.06003.08002.99003.00003.0000175,400
Sep 18, 20243.17003.18002.97003.00003.0000258,100
Sep 17, 20243.18003.21003.07003.10003.1000174,800
Sep 16, 20243.33003.34003.14003.15003.150082,100
Sep 13, 20243.22003.30003.19003.29003.290083,700
Sep 12, 20243.15003.23003.09003.19003.1900132,100
Sep 11, 20243.18003.19003.05003.15003.1500125,000
Sep 10, 20243.28003.33003.06003.20003.2000126,700
Sep 9, 20243.29003.44003.24003.25003.250077,900
Sep 6, 20243.35003.35003.24003.25003.250043,300
Sep 5, 20243.30003.35003.20003.26003.260063,700
Sep 4, 20243.36003.39003.17003.26003.260098,000
Sep 3, 20243.48003.55003.30003.36003.3600162,200
Aug 30, 20243.52003.52003.41003.49003.490045,000
Aug 29, 20243.52003.59003.47003.52003.5200115,100
Aug 28, 20243.54003.59003.45003.52003.520073,300
Aug 27, 20243.68003.68003.53003.53003.530056,400
Aug 26, 20243.68003.76003.65003.70003.7000117,700
Aug 23, 20243.61003.79003.57003.67003.6700177,800
Aug 22, 20243.60003.66003.45003.65003.650075,100
Aug 21, 20243.58003.62003.47003.60003.600058,200
Aug 20, 20243.44003.59003.42003.59003.590084,800
Aug 19, 20243.29003.47003.29003.47003.470093,200
Aug 16, 20243.39003.40003.25003.28003.2800173,800
Aug 15, 20243.29003.46003.29003.38003.380076,900
Aug 14, 20243.20003.35003.15003.28003.2800109,900
Aug 13, 20243.39003.56003.35003.39003.390096,600
Aug 12, 20243.45003.56003.29003.37003.3700117,000
Aug 9, 20243.44003.57003.39003.41003.4100127,700
Aug 8, 20243.24003.44003.23003.41003.410053,500
Aug 7, 20243.27003.51003.21003.22003.2200118,200
Aug 6, 20243.24003.24003.10003.20003.2000103,200
Aug 5, 20243.06003.26003.05003.20003.2000114,700
Aug 2, 20243.30003.30003.17003.18003.1800153,800
Aug 1, 20243.38003.47003.36003.37003.3700102,500
Jul 31, 20243.50003.58003.36003.43003.4300104,800
Jul 30, 20243.65003.70003.47003.53003.5300128,700
Jul 29, 20243.73003.77003.57003.61003.610088,200
Jul 26, 20243.71003.75003.61003.68003.680064,000
Jul 25, 20243.61003.75003.61003.64003.640082,400
Jul 24, 20243.90003.94003.52003.68003.6800291,200
Jul 23, 20243.92004.01003.85003.94003.940077,100
Jul 22, 20243.62003.96003.62003.92003.920049,100
Jul 19, 20243.75003.75003.55003.66003.660062,500
Jul 18, 20243.82003.89003.60003.70003.700061,100
Jul 17, 20243.73003.86003.69003.85003.850092,300
Jul 16, 20244.00004.00003.78003.80003.8000134,900
Jul 15, 20243.90003.95003.70003.91003.910094,400
Jul 12, 20243.93003.96003.73003.84003.840090,100
Jul 11, 20243.53004.21003.53003.91003.9100260,000
Jul 10, 20243.62003.64003.45003.48003.480064,500
Jul 9, 20243.43003.60003.43003.59003.5900102,300
Jul 8, 20243.43003.49003.38003.39003.390069,500
Jul 5, 20243.34003.40003.25003.40003.400082,300
Jul 3, 20243.34003.46003.30003.31003.310020,100
Jul 2, 20243.55003.59003.32003.33003.330072,400
Jul 1, 20243.49003.66003.49003.57003.570074,900
Jun 28, 20243.51003.54003.40003.48003.4800171,400
Jun 27, 20243.28003.53003.22003.48003.4800107,600
Jun 26, 20243.30003.32003.22003.25003.250052,100
Jun 25, 20243.23003.39003.23003.32003.320083,600
Jun 24, 20243.35003.48003.18003.23003.230092,800
Jun 21, 20243.21003.37003.15003.35003.3500118,800
Jun 20, 20243.33003.33003.20003.22003.220084,400
Jun 18, 20243.47003.49003.26003.31003.3100146,900
Jun 17, 20243.45003.49003.31003.42003.4200154,700
Jun 14, 20243.50003.55003.37003.52003.5200307,300
Jun 13, 20243.51003.70003.51003.52003.5200150,100
Jun 12, 20243.80003.98003.66003.69003.6900101,000
Jun 11, 20243.69003.78003.61003.77003.7700134,800
Jun 10, 20243.79003.80003.54003.68003.6800200,000
Jun 7, 20243.80003.86003.76003.79003.7900169,700
Jun 6, 20243.88003.95003.80003.86003.860074,000
Jun 5, 20243.97004.04003.86003.90003.900090,900
Jun 4, 20243.89004.01003.85003.94003.9400149,900
Jun 3, 20243.92004.04003.88003.93003.930075,000
May 31, 20243.84004.03003.82003.86003.8600121,700
May 30, 20243.95004.01003.82003.89003.8900151,700
May 29, 20244.06004.06003.91003.96003.9600111,400
May 28, 20244.14004.21004.06004.06004.060071,000
May 24, 20244.10004.13004.03004.08004.0800129,200
May 23, 20244.27004.30004.02004.10004.1000155,000
May 22, 20244.38004.42004.26004.26004.260087,900
May 21, 20244.42004.48004.36004.38004.380089,000
May 20, 20244.44004.50004.39004.44004.440086,100
May 17, 20244.56004.57004.44004.44004.440076,500
May 16, 20244.57004.64004.43004.55004.5500116,700
May 15, 20244.61004.70004.55004.59004.5900102,000
May 14, 20244.55004.75004.50004.52004.5200147,700
May 13, 20244.38004.57004.38004.53004.530069,800
May 10, 20244.48004.53004.33004.37004.3700106,500
May 9, 20244.51004.58004.39004.48004.4800153,500
May 8, 20244.66004.67004.45004.45004.4500115,700
May 7, 20244.64004.67004.52004.66004.6600135,200
May 6, 20244.55004.67004.53004.62004.6200110,500
May 3, 20244.47004.55004.31004.50004.5000191,100
May 2, 20244.82004.82004.37004.41004.4100319,500
May 1, 20244.85004.93004.72004.74004.7400132,000
Apr 30, 20244.77004.96004.65004.83004.8300474,300
Apr 29, 20244.76004.95004.76004.77004.7700178,100
Apr 26, 20244.71004.85004.65004.75004.7500194,500
Apr 25, 20244.81004.81004.55004.70004.7000194,800
Apr 24, 20244.85004.86004.65004.72004.7200147,600
Apr 23, 20244.85005.00004.78004.83004.8300190,000
Apr 22, 20244.83004.87004.74004.78004.7800138,400
Apr 19, 20244.68004.78004.66004.76004.7600152,300
Apr 18, 20244.72004.82004.60004.70004.7000197,400
Apr 17, 20244.71004.80004.66004.67004.6700116,000
Apr 16, 20244.64004.81004.40004.65004.6500180,700
Apr 15, 20244.95004.97004.62004.75004.7500274,500
Apr 12, 20245.24005.36004.84004.89004.8900322,000
Apr 11, 20245.12005.41005.07005.31005.3100227,200
Apr 10, 20245.11005.23005.05005.10005.1000168,500
Apr 9, 20245.20005.39005.18005.37005.3700173,300
Apr 8, 20245.08005.24005.00005.17005.1700115,500
Apr 5, 20245.25005.25004.97005.04005.0400260,000
Apr 4, 20245.40005.74005.26005.29005.2900448,300
Apr 3, 20245.30005.54005.27005.38005.3800187,200

Related Tickers

XBIO Xenetic Biosciences, Inc.
2.6700
+7.23%
 
ABOS Acumen Pharmaceuticals, Inc.
1.0800
+0.47%
 
TRVN Trevena, Inc.
1.2800
+1.59%
 
ADIL Adial Pharmaceuticals, Inc.
0.6900
+5.18%
 
ITOS iTeos Therapeutics, Inc.
5.77
+2.49%
 
SVRA Savara Inc.
3.0100
+5.24%
 
PASG Passage Bio, Inc.
0.3910
+1.77%
 
TSBX Turnstone Biologics Corp.
0.3798
+0.26%
 
ENSC Ensysce Biosciences, Inc.
2.6400
+5.60%
 
VTVT vTv Therapeutics Inc.
17.50
+6.71%