VTGN - VistaGen Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 20190.70000.76000.66000.68000.6800380,000
Aug 28, 20190.73000.87000.66000.67000.67001,910,400
Aug 27, 20190.59000.70000.59000.64000.6400218,200
Aug 26, 20190.59000.63000.59000.60000.600071,600
Aug 23, 20190.61000.62000.59000.59000.590041,000
Aug 22, 20190.56000.65000.56000.65000.6500121,100
Aug 21, 20190.61000.65000.56000.60000.6000331,900
Aug 20, 20190.65000.66000.59000.61000.6100209,300
Aug 19, 20190.49000.63000.49000.61000.6100455,700
Aug 16, 20190.50000.53000.50000.51000.5100190,600
Aug 15, 20190.58000.58000.48000.50000.5000264,100
Aug 14, 20190.49000.56000.48000.48000.4800173,700
Aug 13, 20190.51000.55000.47000.53000.5300344,500
Aug 12, 20190.50000.55000.45000.55000.5500117,600
Aug 09, 20190.57000.57000.50000.51000.510093,500
Aug 08, 20190.48000.62000.48000.55000.5500219,100
Aug 07, 20190.53000.60000.46000.47000.4700287,400
Aug 06, 20190.57000.62000.54000.57000.5700426,400
Aug 05, 20190.60000.64000.57000.57000.5700109,700
Aug 02, 20190.64000.64000.52000.58000.5800197,600
Aug 01, 20190.51000.65000.51000.58000.5800617,400
Jul 31, 20190.43000.54000.38000.51000.51001,055,000
Jul 30, 20190.46000.50000.44000.46000.4600188,200
Jul 29, 20190.51000.51000.42000.48000.4800416,300
Jul 26, 20190.51000.53000.50000.51000.5100225,600
Jul 25, 20190.55000.55000.51000.52000.5200243,800
Jul 24, 20190.61000.61000.53000.53000.5300163,900
Jul 23, 20190.58000.62000.57000.60000.6000147,400
Jul 22, 20190.62000.62000.50000.56000.5600603,800
Jul 19, 20190.67000.67000.62000.62000.6200131,400
Jul 18, 20190.68000.68000.63000.63000.630066,800
Jul 17, 20190.67000.68000.65000.65000.650048,700
Jul 16, 20190.67000.67000.65000.66000.660069,800
Jul 15, 20190.65000.68000.62000.66000.660083,800
Jul 12, 20190.62000.68000.62000.67000.6700157,100
Jul 11, 20190.68000.70000.62000.69000.690085,900
Jul 10, 20190.67000.70000.67000.67000.670052,900
Jul 09, 20190.68000.71000.67000.68000.680051,200
Jul 08, 20190.70000.72000.66000.68000.6800153,500
Jul 05, 20190.68000.72000.68000.70000.700035,000
Jul 03, 20190.69000.72000.69000.70000.700048,900
Jul 02, 20190.72000.72000.69000.72000.7200152,200
Jul 01, 20190.74000.77000.72000.72000.720093,500
Jun 28, 20190.70000.75000.70000.73000.730055,500
Jun 27, 20190.71000.71000.68000.71000.7100111,300
Jun 26, 20190.72000.73000.64000.71000.7100328,300
Jun 25, 20190.76000.80000.71000.71000.7100147,900
Jun 24, 20190.77000.80000.75000.75000.7500162,200
Jun 21, 20190.76000.80000.76000.77000.7700154,400
Jun 20, 20190.77000.86000.77000.79000.7900351,000
Jun 19, 20190.76000.79000.75000.78000.780043,300
Jun 18, 20190.82000.82000.75000.79000.7900315,600
Jun 17, 20190.75000.80000.75000.76000.760081,900
Jun 14, 20190.77000.78000.76000.77000.770084,300
Jun 13, 20190.79000.80000.77000.78000.780090,800
Jun 12, 20190.78000.80000.77000.78000.780077,400
Jun 11, 20190.79000.84000.77000.80000.800099,600
Jun 10, 20190.77000.83000.76000.80000.8000168,900
Jun 07, 20190.77000.81000.76000.79000.7900184,100
Jun 06, 20190.77000.80000.75000.77000.7700165,500
Jun 05, 20190.81000.83000.76000.81000.8100302,000
Jun 04, 20190.77000.87000.75000.86000.8600456,600
Jun 03, 20190.83000.85000.77000.80000.8000336,800
May 31, 20190.85000.85000.80000.85000.8500338,700
May 30, 20190.93001.05000.83000.91000.91002,789,300
May 29, 20190.84000.85000.78000.83000.8300238,400
May 28, 20190.80000.84000.77000.82000.8200313,600
May 24, 20190.80000.81000.72000.79000.7900397,100
May 23, 20190.80000.84000.76000.80000.8000128,900
May 22, 20190.79000.84000.77000.78000.7800349,100
May 21, 20190.74000.85000.74000.80000.8000632,000
May 20, 20190.76000.76000.72000.74000.7400122,600
May 17, 20190.72000.77000.71000.76000.7600332,400
May 16, 20190.66000.75000.66000.75000.7500635,000
May 15, 20190.68000.68000.61000.67000.6700367,200
May 14, 20190.54000.70000.54000.63000.6300592,400
May 13, 20190.56000.57000.54000.55000.5500237,000
May 10, 20190.55000.56000.53000.55000.5500215,900
May 09, 20190.54000.56000.52000.56000.5600517,100
May 08, 20190.57000.58000.54000.54000.5400554,700
May 07, 20190.55000.59000.55000.55000.5500660,200
May 06, 20190.59000.59000.55000.55000.5500374,000
May 03, 20190.58000.60000.56000.56000.56001,378,400
May 02, 20190.74000.77000.54000.56000.56004,995,500
May 01, 20191.07001.11001.05001.05001.050075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...