Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vistagen Therapeutics Inc (NQ: VTGN )

5.280 +0.710 (+15.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.230 5.430 5.230 5.330 189,074 -0.02(-0.37%)
Aug 30, 2023 5.220 5.600 5.040 5.350 592,477 +0.08(+1.52%)
Aug 29, 2023 5.000 5.320 4.727 5.270 579,269 +0.15(+2.93%)
Aug 28, 2023 5.390 5.640 5.040 5.120 592,109 -0.30(-5.62%)
Aug 25, 2023 5.470 5.560 5.400 5.425 322,499 -0.13(-2.43%)
Aug 24, 2023 5.500 5.670 5.250 5.560 579,966 +0.08(+1.46%)
Aug 23, 2023 5.620 6.260 5.440 5.480 1,509,857 -0.27(-4.70%)
Aug 22, 2023 5.140 5.890 5.130 5.750 1,253,051 +0.41(+7.68%)
Aug 21, 2023 5.360 5.650 5.250 5.340 639,149 -0.16(-2.91%)
Aug 18, 2023 5.360 5.890 5.230 5.500 743,171 -0.04(-0.72%)
Aug 17, 2023 5.650 5.900 5.270 5.540 850,577 -0.12(-2.12%)
Aug 16, 2023 6.090 6.170 5.600 5.660 963,893 -0.62(-9.87%)
Aug 15, 2023 6.570 6.740 5.910 6.280 1,397,790 -0.68(-9.77%)
Aug 14, 2023 6.200 7.127 6.120 6.960 2,767,915 +0.54(+8.41%)
Aug 11, 2023 6.990 7.250 5.910 6.420 3,739,948 -1.09(-14.57%)
Aug 10, 2023 7.690 8.140 7.080 7.515 14,889,902 +0.48(+6.82%)
Aug 09, 2023 8.400 8.440 6.800 7.035 10,320,618 -0.38(-5.19%)
Aug 08, 2023 11.30 11.69 7.300 7.420 8,687,965 -5.63(-43.14%)
Aug 07, 2023 21.60 24.71 10.70 13.05 53,780,400 +11.37(+676.79%)
Aug 04, 2023 1.680 1.750 1.630 1.680 147,333 -0.02(-1.18%)
Aug 03, 2023 1.750 1.755 1.650 1.700 116,851 -0.03(-1.73%)
Aug 02, 2023 1.780 1.830 1.720 1.730 64,279 -0.07(-3.89%)
Aug 01, 2023 1.830 1.860 1.770 1.800 95,318 -0.02(-1.10%)
Jul 31, 2023 1.820 1.880 1.760 1.820 157,656 +0.01(+0.55%)
Jul 28, 2023 1.690 1.830 1.690 1.810 254,389 +0.13(+7.74%)
Jul 27, 2023 1.730 1.760 1.650 1.680 101,424 -0.04(-2.33%)
Jul 26, 2023 1.680 1.760 1.670 1.720 116,327 +0.01(+0.58%)
Jul 25, 2023 1.840 1.890 1.710 1.710 110,503 -0.16(-8.56%)
Jul 24, 2023 1.850 1.940 1.800 1.870 215,012 +0.01(+0.54%)
Jul 21, 2023 1.870 1.879 1.810 1.860 56,090 -0.01(-0.53%)
Jul 20, 2023 1.860 1.888 1.810 1.870 49,491 +0.01(+0.54%)
Jul 19, 2023 1.810 1.880 1.790 1.860 61,788 +0.06(+3.33%)
Jul 18, 2023 1.810 1.850 1.760 1.800 53,842 -0.01(-0.55%)
Jul 17, 2023 1.770 1.830 1.691 1.810 71,886 +0.04(+2.26%)
Jul 14, 2023 1.820 1.820 1.720 1.770 104,200 -0.03(-1.67%)
Jul 13, 2023 1.750 1.820 1.727 1.800 154,243 +0.07(+4.05%)
Jul 12, 2023 1.710 1.770 1.690 1.730 86,480 +0.03(+1.76%)
Jul 11, 2023 1.780 1.810 1.650 1.700 133,365 -0.08(-4.49%)
Jul 10, 2023 1.810 1.860 1.780 1.780 89,168 -0.04(-2.20%)
Jul 07, 2023 2.000 2.000 1.810 1.820 194,676 -0.18(-9.00%)
Jul 06, 2023 1.900 2.180 1.880 2.000 139,474 +0.07(+3.63%)
Jul 05, 2023 2.060 2.080 1.814 1.930 218,222 -0.09(-4.46%)
Jul 03, 2023 1.830 2.030 1.830 2.020 130,272 +0.15(+8.02%)
Jun 30, 2023 1.830 1.880 1.820 1.870 100,120 +0.07(+3.89%)
Jun 29, 2023 1.660 1.890 1.660 1.800 171,449 +0.08(+4.65%)
Jun 28, 2023 1.690 1.740 1.640 1.720 107,509 +0.03(+1.78%)
Jun 27, 2023 1.690 1.700 1.628 1.690 87,419 -0.01(-0.59%)
Jun 26, 2023 1.730 1.740 1.620 1.700 289,062 -0.01(-0.58%)
Jun 23, 2023 1.750 1.880 1.690 1.710 1,224,764 -0.04(-2.29%)
Jun 22, 2023 1.850 1.920 1.750 1.750 271,871 -0.05(-2.78%)
Jun 21, 2023 1.910 2.030 1.760 1.800 622,909 -0.14(-7.22%)
Jun 20, 2023 2.050 2.075 1.915 1.940 335,983 -0.16(-7.62%)
Jun 16, 2023 2.090 2.130 2.030 2.100 276,571 +0.02(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.