Vistagen Therapeutics, Inc. (VTGN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.8500 | 4.9300 | 4.7200 | 4.7400 | 4.7400 | 132,000 |
| Apr 30, 2024 | 4.7700 | 4.9600 | 4.6500 | 4.8300 | 4.8300 | 474,300 |
| Apr 29, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 178,100 |
| Apr 26, 2024 | 4.7100 | 4.8500 | 4.6500 | 4.7500 | 4.7500 | 194,500 |
| Apr 25, 2024 | 4.8100 | 4.8100 | 4.5500 | 4.7000 | 4.7000 | 194,800 |
| Apr 24, 2024 | 4.8500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 147,600 |
| Apr 23, 2024 | 4.8500 | 5.0000 | 4.7800 | 4.8300 | 4.8300 | 190,000 |
| Apr 22, 2024 | 4.8300 | 4.8700 | 4.7400 | 4.7800 | 4.7800 | 138,400 |
| Apr 19, 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 152,300 |
| Apr 18, 2024 | 4.7200 | 4.8200 | 4.6000 | 4.7000 | 4.7000 | 197,400 |
| Apr 17, 2024 | 4.7100 | 4.8000 | 4.6600 | 4.6700 | 4.6700 | 116,000 |
| Apr 16, 2024 | 4.6400 | 4.8100 | 4.4000 | 4.6500 | 4.6500 | 180,700 |
| Apr 15, 2024 | 4.9500 | 4.9700 | 4.6200 | 4.7500 | 4.7500 | 274,500 |
| Apr 12, 2024 | 5.2400 | 5.3600 | 4.8400 | 4.8900 | 4.8900 | 322,000 |
| Apr 11, 2024 | 5.1200 | 5.4100 | 5.0700 | 5.3100 | 5.3100 | 227,200 |
| Apr 10, 2024 | 5.1100 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 168,500 |
| Apr 09, 2024 | 5.2000 | 5.3900 | 5.1800 | 5.3700 | 5.3700 | 173,300 |
| Apr 08, 2024 | 5.0800 | 5.2400 | 5.0000 | 5.1700 | 5.1700 | 115,500 |
| Apr 05, 2024 | 5.2500 | 5.2500 | 4.9700 | 5.0400 | 5.0400 | 260,000 |
| Apr 04, 2024 | 5.4000 | 5.7400 | 5.2600 | 5.2900 | 5.2900 | 448,300 |
| Apr 03, 2024 | 5.3000 | 5.5400 | 5.2700 | 5.3800 | 5.3800 | 187,200 |
| Apr 02, 2024 | 5.2200 | 5.4900 | 5.0600 | 5.4000 | 5.4000 | 304,600 |
| Apr 01, 2024 | 5.4000 | 5.7400 | 5.0800 | 5.4000 | 5.4000 | 941,500 |
| Mar 28, 2024 | 4.5900 | 5.6700 | 4.5900 | 5.2800 | 5.2800 | 1,235,600 |
| Mar 27, 2024 | 4.4300 | 4.6500 | 4.3100 | 4.5700 | 4.5700 | 324,000 |
| Mar 26, 2024 | 4.3000 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 173,600 |
| Mar 25, 2024 | 4.2000 | 4.4300 | 4.1500 | 4.2800 | 4.2800 | 224,700 |
| Mar 22, 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1700 | 4.1700 | 132,500 |
| Mar 21, 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2200 | 4.2200 | 150,500 |
| Mar 20, 2024 | 4.4100 | 4.4100 | 3.9800 | 4.1700 | 4.1700 | 340,200 |
| Mar 19, 2024 | 4.0600 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 203,300 |
| Mar 18, 2024 | 4.1100 | 4.2900 | 4.0500 | 4.0600 | 4.0600 | 252,600 |
| Mar 15, 2024 | 3.9800 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 171,600 |
| Mar 14, 2024 | 4.1700 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 223,200 |
| Mar 13, 2024 | 4.1200 | 4.3700 | 4.1000 | 4.2000 | 4.2000 | 269,800 |
| Mar 12, 2024 | 4.1500 | 4.1900 | 4.0800 | 4.0900 | 4.0900 | 176,400 |
| Mar 11, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 151,100 |
| Mar 08, 2024 | 4.3000 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 246,900 |
| Mar 07, 2024 | 4.4500 | 4.4500 | 4.2100 | 4.2400 | 4.2400 | 403,400 |
| Mar 06, 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4300 | 4.4300 | 361,400 |
| Mar 05, 2024 | 4.8000 | 4.9000 | 4.4500 | 4.4900 | 4.4900 | 445,200 |
| Mar 04, 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | 4.8500 | 319,300 |
| Mar 01, 2024 | 5.1200 | 5.3100 | 5.0200 | 5.0700 | 5.0700 | 257,500 |
| Feb 29, 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 157,300 |
| Feb 28, 2024 | 5.3400 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 264,300 |
| Feb 27, 2024 | 5.0000 | 5.3300 | 5.0000 | 5.2900 | 5.2900 | 249,500 |
| Feb 26, 2024 | 4.9600 | 5.1000 | 4.9400 | 5.0500 | 5.0500 | 272,300 |
| Feb 23, 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 118,500 |
| Feb 22, 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9200 | 4.9200 | 133,000 |
| Feb 21, 2024 | 5.0000 | 5.0300 | 4.7600 | 4.8200 | 4.8200 | 184,100 |
| Feb 20, 2024 | 5.0400 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 211,700 |
| Feb 16, 2024 | 5.3100 | 5.3900 | 5.1000 | 5.1000 | 5.1000 | 195,800 |
| Feb 15, 2024 | 5.4500 | 5.5500 | 5.1800 | 5.4200 | 5.4200 | 344,600 |
| Feb 14, 2024 | 5.0900 | 5.4600 | 5.0800 | 5.3900 | 5.3900 | 706,200 |
| Feb 13, 2024 | 4.9300 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 185,400 |
| Feb 12, 2024 | 4.9400 | 5.4000 | 4.8600 | 5.1500 | 5.1500 | 403,800 |
| Feb 09, 2024 | 4.9800 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 150,500 |
| Feb 08, 2024 | 4.7900 | 4.9900 | 4.7300 | 4.9500 | 4.9500 | 142,800 |
| Feb 07, 2024 | 4.8600 | 4.8600 | 4.6200 | 4.7300 | 4.7300 | 235,000 |
| Feb 06, 2024 | 4.5500 | 4.8500 | 4.4400 | 4.8000 | 4.8000 | 144,100 |
| Feb 05, 2024 | 4.7200 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 188,700 |
| Feb 02, 2024 | 4.7700 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 190,800 |
| Feb 01, 2024 | 4.8700 | 4.9100 | 4.7400 | 4.8000 | 4.8000 | 159,800 |
| Jan 31, 2024 | 4.8000 | 5.0100 | 4.7700 | 4.7800 | 4.7800 | 353,800 |
| Jan 30, 2024 | 5.1900 | 5.2100 | 4.7800 | 4.8500 | 4.8500 | 308,600 |
| Jan 29, 2024 | 4.8600 | 5.3400 | 4.7000 | 5.2600 | 5.2600 | 458,900 |
| Jan 26, 2024 | 4.8900 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 82,000 |
| Jan 25, 2024 | 4.7800 | 4.9100 | 4.6800 | 4.8200 | 4.8200 | 131,300 |
| Jan 24, 2024 | 5.0400 | 5.0900 | 4.7700 | 4.8100 | 4.8100 | 271,900 |
| Jan 23, 2024 | 5.1300 | 5.1400 | 4.9000 | 4.9500 | 4.9500 | 205,800 |
| Jan 22, 2024 | 4.6300 | 5.0700 | 4.6200 | 5.0000 | 5.0000 | 244,400 |
| Jan 19, 2024 | 4.8400 | 4.8400 | 4.5000 | 4.6200 | 4.6200 | 212,500 |
| Jan 18, 2024 | 4.8800 | 4.9200 | 4.6500 | 4.8000 | 4.8000 | 260,500 |
| Jan 17, 2024 | 4.8900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 268,800 |
| Jan 16, 2024 | 5.4900 | 5.4900 | 4.9400 | 5.0100 | 5.0100 | 680,200 |
| Jan 12, 2024 | 5.4500 | 5.6300 | 5.4200 | 5.4500 | 5.4500 | 228,400 |
| Jan 11, 2024 | 5.4600 | 5.5300 | 5.3400 | 5.4500 | 5.4500 | 155,000 |
| Jan 10, 2024 | 5.7700 | 5.8300 | 5.4400 | 5.5700 | 5.5700 | 317,300 |
| Jan 09, 2024 | 5.4500 | 5.8600 | 5.3100 | 5.7700 | 5.7700 | 794,600 |
| Jan 08, 2024 | 5.0400 | 5.4700 | 4.9400 | 5.4600 | 5.4600 | 676,300 |
| Jan 05, 2024 | 5.0600 | 5.0600 | 4.9100 | 5.0400 | 5.0400 | 147,900 |
| Jan 04, 2024 | 4.8700 | 5.1800 | 4.8500 | 5.0900 | 5.0900 | 314,900 |
| Jan 03, 2024 | 5.0100 | 5.0800 | 4.8700 | 4.9000 | 4.9000 | 473,700 |
| Jan 02, 2024 | 5.0500 | 5.3200 | 4.9400 | 5.1500 | 5.1500 | 274,900 |
| Dec 29, 2023 | 5.2100 | 5.3000 | 5.0800 | 5.1400 | 5.1400 | 325,400 |
| Dec 28, 2023 | 5.1400 | 5.2500 | 5.0400 | 5.2400 | 5.2400 | 265,500 |
| Dec 27, 2023 | 5.3100 | 5.3900 | 5.0800 | 5.1400 | 5.1400 | 416,400 |
| Dec 26, 2023 | 5.3100 | 5.4800 | 5.2200 | 5.3200 | 5.3200 | 414,200 |
| Dec 22, 2023 | 5.1100 | 5.4200 | 5.1100 | 5.2900 | 5.2900 | 529,800 |
| Dec 21, 2023 | 5.0700 | 5.2600 | 4.9600 | 5.1000 | 5.1000 | 303,500 |
| Dec 20, 2023 | 5.3400 | 5.4300 | 5.0300 | 5.0300 | 5.0300 | 811,400 |
| Dec 19, 2023 | 5.2600 | 5.4200 | 5.1300 | 5.4000 | 5.4000 | 796,500 |
| Dec 18, 2023 | 5.0400 | 5.3900 | 4.9100 | 5.1900 | 5.1900 | 1,171,800 |
| Dec 15, 2023 | 5.0100 | 5.1000 | 4.8100 | 4.9800 | 4.9800 | 2,006,200 |
| Dec 14, 2023 | 4.9000 | 4.9600 | 4.6700 | 4.9600 | 4.9600 | 704,200 |
| Dec 13, 2023 | 4.3200 | 4.8200 | 4.3200 | 4.7500 | 4.7500 | 549,700 |
| Dec 12, 2023 | 4.3400 | 4.4800 | 4.1700 | 4.3700 | 4.3700 | 259,000 |
| Dec 11, 2023 | 4.6500 | 4.6600 | 4.2600 | 4.3200 | 4.3200 | 604,500 |
| Dec 08, 2023 | 4.9500 | 5.0400 | 4.5700 | 4.6500 | 4.6500 | 771,800 |
| Dec 07, 2023 | 4.8400 | 5.1800 | 4.5600 | 4.8700 | 4.8700 | 2,005,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.