VTGN - VistaGen Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20200.73000.71000.70980.70980.70983,298
Jan 22, 20200.73000.74000.70000.70000.700068,100
Jan 21, 20200.72000.74000.70000.71000.7100171,600
Jan 17, 20200.68000.75000.68000.73000.7300385,600
Jan 16, 20200.66000.70000.66000.69000.6900149,000
Jan 15, 20200.67000.70000.67000.68000.6800109,300
Jan 14, 20200.65000.68000.63000.66000.6600130,400
Jan 13, 20200.68000.70000.65000.67000.6700213,000
Jan 10, 20200.69000.69000.62000.65000.6500427,600
Jan 09, 20200.70000.73000.68000.69000.6900173,000
Jan 08, 20200.70000.75000.70000.70000.7000208,800
Jan 07, 20200.75000.75000.70000.72000.7200127,900
Jan 06, 20200.72000.75000.65000.73000.7300296,300
Jan 03, 20200.73000.75000.70000.73000.7300353,000
Jan 02, 20200.70000.77000.70000.75000.7500504,800
Dec 31, 20190.68000.70000.63000.69000.6900720,300
Dec 30, 20190.77000.80000.66000.70000.7000466,900
Dec 27, 20190.70000.71000.66000.70000.7000458,700
Dec 26, 20190.74000.75000.68000.68000.6800419,300
Dec 24, 20190.76000.78000.68000.72000.7200562,900
Dec 23, 20190.76000.82000.73000.75000.7500467,000
Dec 20, 20190.81000.84000.76000.82000.8200858,900
Dec 19, 20191.00001.00000.78000.81000.81001,456,100
Dec 18, 20190.90000.93000.71000.83000.83001,698,700
Dec 17, 20191.04001.04000.84000.91000.91002,119,500
Dec 16, 20190.73001.06000.72001.01001.01006,619,000
Dec 13, 20190.59000.73000.57000.70000.70001,596,000
Dec 12, 20190.58000.59000.54000.57000.5700530,000
Dec 11, 20190.64000.64000.52000.54000.54001,431,900
Dec 10, 20190.53000.84000.51000.62000.62009,878,800
Dec 09, 20190.45000.46000.40000.43000.4300194,000
Dec 06, 20190.44000.45000.42000.44000.4400144,200
Dec 05, 20190.40000.45000.40000.43000.4300392,600
Dec 04, 20190.44000.46000.40000.44000.4400365,000
Dec 03, 20190.45000.46000.38000.42000.4200240,900
Dec 02, 20190.49000.49000.43000.44000.4400218,200
Nov 29, 20190.43000.49000.38000.48000.4800286,800
Nov 27, 20190.41000.55000.39000.43000.43001,157,000
Nov 26, 20190.36000.40000.36000.39000.3900267,800
Nov 25, 20190.33000.40000.33000.36000.3600755,400
Nov 22, 20190.35000.35000.32000.34000.3400135,500
Nov 21, 20190.35000.35000.32000.33000.3300324,500
Nov 20, 20190.33000.38000.33000.34000.3400582,200
Nov 19, 20190.36000.36000.31000.34000.3400799,700
Nov 18, 20190.30000.36000.30000.35000.35001,880,000
Nov 15, 20190.32000.32000.29000.30000.30001,583,500
Nov 14, 20190.44000.44000.30000.30000.30006,545,200
Nov 13, 20191.07001.15001.07001.08001.0800344,300
Nov 12, 20191.10001.12001.06001.07001.0700174,900
Nov 11, 20191.10001.11001.08001.10001.100089,000
Nov 08, 20191.02001.10001.00001.08001.0800296,800
Nov 07, 20191.08001.11001.00001.01001.0100244,900
Nov 06, 20191.09001.16001.06001.07001.0700139,100
Nov 05, 20191.21001.22001.07001.09001.0900271,000
Nov 04, 20191.24001.31001.15001.22001.2200161,600
Nov 01, 20191.13001.24001.08001.20001.2000177,800
Oct 31, 20191.12001.17001.07001.13001.1300214,600
Oct 30, 20191.06001.15001.06001.11001.1100105,700
Oct 29, 20191.06001.14001.01001.11001.1100214,100
Oct 28, 20191.13001.15001.03001.08001.0800422,600
Oct 25, 20191.23001.23001.11001.12001.1200292,500
Oct 24, 20191.43001.43001.20001.24001.2400341,700
Oct 23, 20191.40001.42001.23001.28001.2800520,200
Oct 22, 20191.43001.45001.26001.36001.3600494,300
Oct 21, 20191.42001.49001.31001.41001.4100596,000
Oct 18, 20191.20001.39001.20001.39001.3900806,200
Oct 17, 20191.16001.22001.16001.18001.1800232,700
Oct 16, 20191.22001.22001.15001.19001.1900184,300
Oct 15, 20191.10001.25001.07001.19001.1900830,400
Oct 14, 20191.06001.10001.05001.10001.100028,100
Oct 11, 20191.10001.14001.00001.06001.0600161,400
Oct 10, 20191.05001.09001.01001.09001.090087,000
Oct 09, 20191.09001.11001.00001.02001.0200447,700
Oct 08, 20191.07001.15001.07001.09001.0900140,400
Oct 07, 20191.11001.11001.04001.05001.050084,400
Oct 04, 20191.06001.16001.06001.11001.1100102,900
Oct 03, 20190.97001.10000.95001.06001.0600138,000
Oct 02, 20191.05001.09000.95000.97000.9700294,900
Oct 01, 20191.06001.15001.05001.06001.060087,800
Sep 30, 20191.15001.15001.05001.07001.0700219,900
Sep 27, 20191.16001.20001.12001.14001.1400125,200
Sep 26, 20191.21001.24001.16001.16001.1600131,200
Sep 25, 20191.16001.23001.11001.19001.1900129,100
Sep 24, 20191.24001.26001.12001.15001.1500243,000
Sep 23, 20191.29001.32001.22001.24001.2400290,200
Sep 20, 20191.21001.30001.17001.29001.2900519,400
Sep 19, 20191.16001.21001.13001.19001.1900267,300
Sep 18, 20191.20001.23001.15001.17001.1700258,400
Sep 17, 20191.09001.22001.06001.20001.20001,370,700
Sep 16, 20191.08001.10000.95001.09001.0900266,400
Sep 13, 20191.09001.18000.97001.04001.0400442,400
Sep 12, 20191.10001.14001.05001.10001.1000448,300
Sep 11, 20191.01001.04000.99001.03001.0300377,400
Sep 10, 20190.92001.02000.81001.00001.0000669,400
Sep 09, 20190.91000.97000.90000.92000.9200380,800
Sep 06, 20190.82000.92000.82000.90000.9000557,900
Sep 05, 20190.79000.86000.78000.84000.8400573,600
Sep 04, 20190.70000.79000.69000.79000.7900516,200
Sep 03, 20190.69000.74000.68000.70000.7000267,300
Aug 30, 20190.70000.72000.68000.68000.6800192,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...