Vigil Neuroscience Inc (VIGL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.68539325843 | 1.78 | 2.1 | 1.735 | 228527 | 1.85507491 | CS |
| 4 | -0.29 | -14.2156862745 | 2.04 | 2.1 | 1.49 | 341954 | 1.70683635 | CS |
| 12 | -2.26 | -56.3591022444 | 4.01 | 4.06 | 1.49 | 218213 | 2.14902318 | CS |
| 26 | -2.25 | -56.25 | 4 | 4.97 | 1.49 | 189259 | 2.96888405 | CS |
| 52 | -1.83 | -51.1173184358 | 3.58 | 6.06 | 1.49 | 234157 | 3.61240368 | CS |
| 156 | -10.65 | -85.8870967742 | 12.4 | 18.27 | 1.49 | 119994 | 5.12392359 | CS |
| 260 | -10.25 | -85.4166666667 | 12 | 18.27 | 1.49 | 122179 | 5.26828581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.79 | -0.05 | -2.72 | 1.83 | 1.85 | 1.75 | 155052 |
| 1736379300 | 1.84 | -0.09 | -4.66 | 1.9 | 2.04 | 1.775 | 206117 |
| 1736292900 | 1.93 | 0.13 | 7.22 | 1.84 | 2.1 | 1.78 | 275391 |
| 1736206500 | 1.8 | -0.03 | -1.64 | 1.84 | 1.86 | 1.77 | 222638 |
| 1735947300 | 1.83 | 0.06 | 3.39 | 1.78 | 1.85 | 1.735 | 209960 |
| 1735860900 | 1.77 | 0.07 | 4.12 | 1.7 | 1.8467 | 1.67 | 316054 |
| 1735688100 | 1.7 | 0.17 | 11.11 | 1.58 | 1.73 | 1.5 | 238333 |
| 1735601700 | 1.53 | -0.12 | -7.27 | 1.6399999 | 1.7 | 1.49 | 464124 |
| 1735342500 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.685 | 1.59 | 202764 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.61 | 1.76 | 1.58 | 300887 |
| 1735077840 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.715 | 1.55 | 405479 |
| 1734996900 | 1.58 | -0.12 | -7.06 | 1.7 | 1.735 | 1.54 | 486226 |
| 1734737700 | 1.7 | 0.04 | 2.41 | 1.77 | 1.89 | 1.65 | 783470 |
| 1734651300 | 1.66 | 0.01 | 0.61 | 1.7 | 1.7264 | 1.6 | 376077 |
| 1734564900 | 1.65 | -0.08 | -4.62 | 1.71 | 1.79 | 1.61 | 566579 |
| 1734478500 | 1.73 | -0.14 | -7.49 | 1.88 | 1.89 | 1.68 | 309969 |
| 1734392100 | 1.87 | -0.12 | -6.03 | 2.02 | 2.04 | 1.85 | 270927 |
| 1734132900 | 1.99 | -0.01 | -0.50 | 2.04 | 2.1 | 1.93 | 178218 |
| 1734046500 | 2 | -0.19 | -8.68 | 2.17 | 2.21 | 1.99 | 362742 |
| 1733960100 | 2.19 | -0.06 | -2.67 | 2.27 | 2.27 | 2.16 | 183392 |
| 1733873700 | 2.25 | -0.02 | -0.88 | 2.31 | 2.31 | 2.23 | 158603 |
| 1733787300 | 2.27 | -0.06 | -2.58 | 2.33 | 2.365 | 2.2599999 | 359783 |
| 1733528100 | 2.33 | 0.02 | 0.87 | 2.38 | 2.45 | 2.3 | 302105 |
| 1733441700 | 2.31 | 0.05 | 2.21 | 2.45 | 2.46 | 2.2799999 | 403854 |
| 1733355300 | 2.2599999 | -0.07 | -3.00 | 2.35 | 2.41 | 2.22 | 413618 |
| 1733268900 | 2.33 | -0.07 | -2.92 | 2.41 | 2.44 | 2.3 | 197611 |
| 1733182500 | 2.4 | -0.07 | -2.83 | 2.46 | 2.54 | 2.37 | 314905 |
| 1732917840 | 2.47 | 0.17 | 7.39 | 2.33 | 2.5299999 | 2.29 | 338260 |
| 1732750500 | 2.3 | 0.1 | 4.55 | 2.23 | 2.34 | 2.13 | 408805 |
| 1732664100 | 2.2 | -0.81 | -26.91 | 3 | 3 | 2.08 | 1659996 |
| 1732577700 | 3.0099999 | -0.18 | -5.64 | 3.19 | 3.2599999 | 3 | 100751 |
| 1732318500 | 3.19 | 0.19 | 6.33 | 2.98 | 3.25 | 2.98 | 29871 |
| 1732232100 | 3 | -0.05 | -1.64 | 3.07 | 3.07 | 2.96 | 20014 |
| 1732145700 | 3.05 | 0.01 | 0.33 | 3.0299999 | 3.1 | 2.944 | 53119 |
| 1732059300 | 3.04 | 0.1 | 3.40 | 2.94 | 3.2599999 | 2.94 | 47063 |
| 1731972900 | 2.94 | -0.25 | -7.84 | 3.21 | 3.21 | 2.89 | 108775 |
| 1731713700 | 3.19 | 0.01 | 0.31 | 3.19 | 3.25 | 3.06 | 68415 |
| 1731627300 | 3.18 | -0.16 | -4.79 | 3.35 | 3.35 | 3.14 | 88201 |
| 1731540900 | 3.34 | -0.26 | -7.22 | 3.63 | 3.75 | 3.34 | 77383 |
| 1731454500 | 3.6 | -0.1 | -2.70 | 3.65 | 3.65 | 3.54 | 133892 |
| 1731368100 | 3.7 | 0.13 | 3.64 | 3.61 | 3.83 | 3.61 | 40936 |
| 1731108900 | 3.57 | 0 | 0.00 | 3.61 | 3.68 | 3.57 | 47893 |
| 1731022500 | 3.57 | -0.24 | -6.30 | 3.82 | 3.82 | 3.522 | 34781 |
| 1730936100 | 3.81 | -0.05 | -1.30 | 4.0599999 | 4.0599999 | 3.78 | 43800 |
| 1730849700 | 3.86 | -0.01 | -0.13 | 3.85 | 4 | 3.8 | 36467 |
| 1730763300 | 3.865 | -0.01 | -0.13 | 3.84 | 3.9999 | 3.828 | 28914 |
| 1730500500 | 3.87 | 0.09 | 2.38 | 3.8 | 3.97 | 3.7 | 51845 |
| 1730414100 | 3.78 | -0.07 | -1.82 | 3.87 | 3.87 | 3.7301 | 16713 |
| 1730327700 | 3.85 | 0.03 | 0.79 | 3.79 | 3.9 | 3.79 | 19392 |
| 1730241300 | 3.82 | -0.08 | -2.05 | 3.88 | 3.89 | 3.79 | 15262 |
| 1730154900 | 3.9 | 0.34 | 9.55 | 3.58 | 3.95 | 3.58 | 64694 |
| 1729895700 | 3.56 | -0.02 | -0.56 | 3.58 | 3.72 | 3.49 | 39019 |
| 1729809300 | 3.58 | -0.21 | -5.54 | 3.81 | 3.81 | 3.56 | 46671 |
| 1729722900 | 3.79 | 0.1 | 2.71 | 3.64 | 3.94 | 3.64 | 54491 |
| 1729636500 | 3.69 | -0.15 | -3.91 | 3.85 | 3.87 | 3.63 | 109004 |
| 1729550100 | 3.84 | -0.12 | -3.03 | 3.94 | 3.99 | 3.82 | 65038 |
| 1729290900 | 3.96 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.9 | 48957 |
| 1729204500 | 3.99 | 0.13 | 3.37 | 3.86 | 4.12 | 3.8 | 94886 |
| 1729118100 | 3.86 | 0.27 | 7.52 | 3.62 | 4.0599999 | 3.58 | 922022 |
| 1729031700 | 3.59 | 0.01 | 0.28 | 3.54 | 3.6599 | 3.3797 | 68013 |
| 1728945300 | 3.58 | 0.07 | 1.99 | 3.48 | 3.625 | 3.46 | 89194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
