Vistagen Therapeutics Inc (VTGN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.29032258065 | 3.1 | 3.2449 | 2.9617 | 192399 | 3.04638692 | CS |
| 4 | -0.46 | -13.0681818182 | 3.52 | 3.59 | 2.9617 | 124404 | 3.17650207 | CS |
| 12 | -0.28 | -8.38323353293 | 3.34 | 4.21 | 2.9617 | 110214 | 3.41110722 | CS |
| 26 | -1.14 | -27.1428571429 | 4.2 | 5.74 | 2.9617 | 151866 | 4.20408398 | CS |
| 52 | -2.15 | -41.2667946257 | 5.21 | 5.86 | 2.4501 | 310474 | 4.16546129 | CS |
| 156 | -82.44 | -96.4210526316 | 85.5 | 88.05 | 1.62 | 3094001 | 9.90720276 | CS |
| 260 | -31.74 | -91.2068965517 | 34.8 | 106.5 | 1.62 | 2527245 | 21.82039318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 3.06 | 0.05 | 1.66 | 2.99 | 3.2 | 2.96 | 296482 |
| 1727217300 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.09 | 2.9617 | 129588 |
| 1727130900 | 3.0299999 | -0.12 | -3.81 | 3.17 | 3.2449 | 2.99 | 126574 |
| 1726871700 | 3.15 | 0.15 | 5.00 | 3.0299999 | 3.2 | 2.98 | 272143 |
| 1726785300 | 3 | 0 | 0.17 | 3.06 | 3.08 | 2.99 | 175577 |
| 1726698900 | 2.995 | -0.11 | -3.39 | 3.1 | 3.1791999 | 2.97 | 258113 |
| 1726612500 | 3.1 | -0.05 | -1.59 | 3.18 | 3.21 | 3.07 | 174817 |
| 1726526100 | 3.15 | -0.14 | -4.26 | 3.33 | 3.34 | 3.14 | 82105 |
| 1726266900 | 3.29 | 0.1 | 3.13 | 3.22 | 3.3 | 3.19 | 83711 |
| 1726180500 | 3.19 | 0.04 | 1.27 | 3.15 | 3.23 | 3.09 | 132124 |
| 1726094100 | 3.15 | -0.05 | -1.56 | 3.18 | 3.19 | 3.05 | 125025 |
| 1726007700 | 3.2 | -0.05 | -1.54 | 3.2799999 | 3.33 | 3.06 | 126674 |
| 1725921300 | 3.25 | 0 | 0.00 | 3.29 | 3.44 | 3.24 | 77899 |
| 1725662100 | 3.25 | 0.01 | 0.25 | 3.2599999 | 3.35 | 3.235 | 41958 |
| 1725575700 | 3.242 | -0.02 | -0.55 | 3.3 | 3.35 | 3.2 | 63699 |
| 1725489300 | 3.2599999 | -0.1 | -2.98 | 3.33 | 3.39 | 3.17 | 97990 |
| 1725402900 | 3.36 | -0.13 | -3.72 | 3.48 | 3.55 | 3.3 | 162205 |
| 1725057300 | 3.49 | -0.03 | -0.85 | 3.55 | 3.55 | 3.41 | 45035 |
| 1724970900 | 3.52 | 0 | 0.00 | 3.53 | 3.59 | 3.47 | 115098 |
| 1724884500 | 3.52 | -0.01 | -0.28 | 3.52 | 3.59 | 3.45 | 73335 |
| 1724798100 | 3.53 | -0.17 | -4.47 | 3.68 | 3.7 | 3.53 | 56382 |
| 1724711700 | 3.695 | 0.02 | 0.68 | 3.68 | 3.76 | 3.65 | 117694 |
| 1724452500 | 3.67 | 0.02 | 0.55 | 3.61 | 3.79 | 3.574 | 177849 |
| 1724366100 | 3.65 | 0.05 | 1.39 | 3.6 | 3.66 | 3.45 | 74169 |
| 1724279700 | 3.6 | 0.01 | 0.28 | 3.58 | 3.6201 | 3.47 | 58227 |
| 1724193300 | 3.59 | 0.12 | 3.46 | 3.44 | 3.59 | 3.42 | 84769 |
| 1724106900 | 3.47 | 0.19 | 5.79 | 3.29 | 3.47 | 3.29 | 93168 |
| 1723847700 | 3.2799999 | -0.1 | -2.96 | 3.39 | 3.4 | 3.25 | 173860 |
| 1723761300 | 3.38 | 0.1 | 3.05 | 3.29 | 3.46 | 3.29 | 76875 |
| 1723674900 | 3.2799999 | -0.11 | -3.24 | 3.29 | 3.3499 | 3.15 | 109905 |
| 1723588500 | 3.39 | 0.02 | 0.59 | 3.39 | 3.5609 | 3.35 | 96597 |
| 1723502100 | 3.37 | -0.04 | -1.17 | 3.45 | 3.56 | 3.29 | 117036 |
| 1723242900 | 3.41 | 0 | 0.00 | 3.44 | 3.5699 | 3.39 | 127694 |
| 1723156500 | 3.41 | 0.19 | 5.90 | 3.24 | 3.4399 | 3.23 | 53542 |
| 1723070100 | 3.22 | 0.02 | 0.63 | 3.27 | 3.51 | 3.21 | 118193 |
| 1722983700 | 3.2 | 0 | 0.00 | 3.24 | 3.24 | 3.1 | 103164 |
| 1722897300 | 3.2 | 0.02 | 0.63 | 3.06 | 3.2599999 | 3.05 | 114899 |
| 1722638100 | 3.18 | -0.19 | -5.50 | 3.3 | 3.3 | 3.17 | 153838 |
| 1722551700 | 3.365 | -0.07 | -1.90 | 3.42 | 3.47 | 3.36 | 102489 |
| 1722465300 | 3.43 | -0.1 | -2.83 | 3.5 | 3.58 | 3.36 | 104145 |
| 1722378900 | 3.53 | -0.08 | -2.22 | 3.65 | 3.7 | 3.47 | 128731 |
| 1722292500 | 3.61 | -0.07 | -1.90 | 3.73 | 3.77 | 3.57 | 88242 |
| 1722033300 | 3.68 | 0.04 | 1.10 | 3.71 | 3.745 | 3.61 | 64082 |
| 1721946900 | 3.64 | -0.04 | -1.09 | 3.61 | 3.7499 | 3.61 | 82372 |
| 1721860500 | 3.68 | -0.26 | -6.60 | 3.9 | 3.94 | 3.52 | 291338 |
| 1721774100 | 3.94 | 0.02 | 0.51 | 3.92 | 4.01 | 3.85 | 77086 |
| 1721687700 | 3.92 | 0.26 | 7.10 | 3.62 | 3.96 | 3.62 | 48195 |
| 1721428500 | 3.66 | -0.04 | -1.08 | 3.75 | 3.75 | 3.55 | 62576 |
| 1721342100 | 3.7 | -0.15 | -3.90 | 3.82 | 3.8891 | 3.6 | 61135 |
| 1721255700 | 3.85 | 0.05 | 1.32 | 3.73 | 3.86 | 3.69 | 92282 |
| 1721169300 | 3.8 | -0.11 | -2.81 | 4 | 4 | 3.78 | 134944 |
| 1721082900 | 3.91 | 0.07 | 1.82 | 3.9 | 3.95 | 3.7 | 94350 |
| 1720823700 | 3.84 | -0.07 | -1.79 | 3.93 | 3.96 | 3.73 | 90088 |
| 1720737300 | 3.91 | 0.43 | 12.36 | 3.53 | 4.21 | 3.53 | 260057 |
| 1720650900 | 3.48 | -0.11 | -3.06 | 3.62 | 3.64 | 3.45 | 64467 |
| 1720564500 | 3.59 | 0.2 | 5.90 | 3.43 | 3.6 | 3.43 | 102338 |
| 1720478100 | 3.39 | -0.01 | -0.29 | 3.43 | 3.49 | 3.38 | 69537 |
| 1720218900 | 3.4 | 0.09 | 2.72 | 3.34 | 3.4 | 3.25 | 82340 |
| 1720040640 | 3.31 | -0.02 | -0.60 | 3.34 | 3.455 | 3.3 | 20071 |
| 1719959700 | 3.33 | -0.24 | -6.72 | 3.55 | 3.59 | 3.32 | 72394 |
| 1719873300 | 3.57 | 0.09 | 2.59 | 3.49 | 3.66 | 3.49 | 74851 |
| 1719614100 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1719527700 | 3.48 | 0.23 | 7.08 | 3.2799999 | 3.53 | 3.22 | 107661 |
| 1719441300 | 3.25 | -0.07 | -2.11 | 3.3 | 3.35 | 3.22 | 52108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
