VTGN

VistaGen Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
VistaGen Therapeutics Inc VTGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.115 -11.17% 0.915 0.8798 1.06 1.04 1.03 19:45:19
more quote information »

VTGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.801.060.76010.9174566,279,0620.11514.38%
1 Month0.59851.060.52120.83086883,950,3020.316552.88%
3 Months0.451.060.4010.70656292,262,2520.465103.33%
6 Months0.771.060.300.66259851,285,7900.14518.83%
1 Year0.49591.48620.100.6951144951,9000.419184.51%
3 Years1.702.650.101.10709,822-0.785-46.18%
5 Years12.2512.500.101.15448,395-11.34-92.53%

VTGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 0.9001 -0.1399 -13.45% 1.04 1.09 0.8798 5,285,005
Aug 10 2020 1.04 0.15 16.27% 0.93 1.05 0.91065 11,318,807
Aug 07 2020 0.8945 0.0825 10.16% 0.837 0.92 0.80 9,276,616
Aug 06 2020 0.812 0.0159 2.0% 0.816 0.87 0.799 6,184,753
Aug 05 2020 0.7961 -0.0129 -1.59% 0.80 0.83 0.7601 1,654,142
Aug 04 2020 0.809 0.0091 1.14% 0.80 0.90 0.77 2,960,994
Aug 03 2020 0.7999 -0.1326 -14.22% 0.78 0.82 0.74 4,625,312
Jul 31 2020 0.9325 0.0626 7.2% 0.9001 0.97 0.8201 1,443,210
Jul 30 2020 0.8699 -0.0402 -4.42% 0.92 1.00 0.8214 1,305,433
Jul 29 2020 0.9101 0.0701 8.35% 0.848 0.998 0.80501 4,333,310
Jul 28 2020 0.84 0.0777 10.19% 0.777 0.86 0.74 2,351,341
Jul 27 2020 0.762299 0.0023 0.3% 0.7263 0.83 0.7263 1,610,612
Jul 24 2020 0.76 -0.0424 -5.28% 0.76 0.80 0.70 1,924,534
Jul 23 2020 0.8024 0.044 5.8% 0.8499 0.95 0.7603 8,009,405
Jul 22 2020 0.7584 -0.0379 -4.76% 0.78 0.81 0.7301 2,007,110
Jul 21 2020 0.7963 0.0563 7.61% 0.7383 0.885 0.71 7,211,717
Jul 20 2020 0.74 0.1564 26.8% 0.61 0.77 0.56 5,999,671
Jul 17 2020 0.583601 -0.0065 -1.1% 0.60 0.628 0.5803 1,155,073
Jul 16 2020 0.590101 0.0101 1.74% 0.59 0.615 0.57 2,116,174
Jul 15 2020 0.58 0.03598 6.61% 0.54 0.60 0.5212 2,261,436
Jul 14 2020 0.544019 -0.02598 -4.56% 0.5985 0.6252 0.53 1,256,394
Jul 13 2020 0.57 0.0855 17.65% 0.4866 0.59 0.46 6,114,539
See More Historical Prices »


Your Recent History
NASDAQ
VTGN
VistaGen T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.