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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vistagen Therapeutics Inc (NQ: VTGN )

4.480 +0.030 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.180 5.300 5.080 5.240 94,982 +0.06(+1.16%)
Sep 28, 2023 5.180 5.370 5.020 5.180 202,451 -0.09(-1.71%)
Sep 27, 2023 5.310 5.610 5.160 5.270 124,461 -0.09(-1.68%)
Sep 26, 2023 5.290 5.710 5.252 5.360 219,130 +0.06(+1.13%)
Sep 25, 2023 5.210 5.350 5.181 5.300 181,644 +0.05(+0.95%)
Sep 22, 2023 5.150 5.330 5.070 5.250 158,822 +0.10(+1.94%)
Sep 21, 2023 5.100 5.290 5.080 5.150 144,044 -0.04(-0.77%)
Sep 20, 2023 5.600 5.620 5.180 5.190 663,210 -0.41(-7.32%)
Sep 19, 2023 5.600 5.740 5.480 5.600 208,206 -0.08(-1.41%)
Sep 18, 2023 5.900 5.936 5.650 5.680 225,250 -0.27(-4.54%)
Sep 15, 2023 6.090 6.230 5.938 5.950 318,737 -0.20(-3.25%)
Sep 14, 2023 6.030 6.380 5.972 6.150 191,275 +0.13(+2.16%)
Sep 13, 2023 6.370 6.480 5.787 6.020 386,120 -0.46(-7.10%)
Sep 12, 2023 6.700 6.976 6.311 6.480 663,280 -0.17(-2.56%)
Sep 11, 2023 6.830 6.870 6.410 6.650 238,164 -0.09(-1.34%)
Sep 08, 2023 6.520 7.100 6.520 6.740 549,062 +0.16(+2.43%)
Sep 07, 2023 6.250 6.640 6.100 6.580 475,551 +0.06(+0.92%)
Sep 06, 2023 6.360 7.350 6.301 6.520 2,531,647 +0.31(+4.99%)
Sep 05, 2023 6.140 6.300 5.750 6.210 1,010,411 +0.29(+4.90%)
Sep 01, 2023 5.250 5.920 5.100 5.920 715,691 +0.59(+11.07%)
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%)
Jun 15, 2023 2.050 2.160 2.020 2.080 436,884 -1.72(-45.23%)
May 08, 2023 3.747 3.825 3.633 3.798 27,634 +0.13(+3.52%)
May 05, 2023 3.900 3.900 3.630 3.669 59,667 -0.10(-2.63%)
May 04, 2023 4.068 4.128 3.615 3.768 167,635 -0.32(-7.71%)
May 03, 2023 4.200 4.200 4.050 4.083 24,284 -0.03(-0.73%)
May 02, 2023 3.900 4.296 4.026 4.113 62,616 -0.11(-2.70%)
May 01, 2023 4.332 4.335 3.990 4.227 89,905 +0.03(+0.64%)
Apr 28, 2023 3.978 4.434 3.954 4.200 120,155 +0.10(+2.41%)
Apr 27, 2023 4.137 4.170 3.753 4.101 36,641 +0.01(+0.15%)
Apr 26, 2023 4.137 4.200 4.020 4.095 33,924 -0.07(-1.59%)
Apr 25, 2023 4.092 4.440 3.915 4.161 53,257 -0.08(-1.91%)
Apr 24, 2023 4.269 4.305 4.053 4.242 53,744 -0.08(-1.94%)
Apr 21, 2023 4.113 4.359 4.020 4.326 31,141 +0.09(+2.12%)
Apr 20, 2023 4.125 4.266 4.083 4.236 34,943 -0.02(-0.56%)
Apr 19, 2023 4.281 4.392 4.095 4.260 54,975 -0.02(-0.49%)
Apr 18, 2023 4.332 4.500 4.128 4.281 40,934 -0.10(-2.19%)
Apr 17, 2023 4.053 4.635 3.945 4.377 94,063 +0.22(+5.34%)
Apr 14, 2023 4.050 4.200 3.981 4.155 69,553 -0.03(-0.65%)
Apr 13, 2023 3.768 4.200 3.768 4.182 108,267 +0.43(+11.34%)
Apr 12, 2023 3.816 3.894 3.714 3.756 59,777 -0.04(-1.03%)
Apr 11, 2023 3.696 3.882 3.690 3.795 98,020 +0.07(+1.77%)
Apr 10, 2023 3.933 3.960 3.690 3.729 220,262 -0.36(-8.87%)
Apr 06, 2023 4.761 4.761 3.990 4.092 671,497 +0.11(+2.79%)
Apr 05, 2023 4.110 4.170 3.843 3.981 61,615 -0.04(-1.04%)
Apr 04, 2023 4.107 4.170 3.840 4.023 102,916 +0.06(+1.51%)
Apr 03, 2023 3.780 3.987 3.618 3.963 141,331 +0.22(+5.93%)
Mar 31, 2023 4.200 4.251 3.513 3.741 282,168 -0.48(-11.43%)
Mar 30, 2023 4.647 4.647 3.990 4.224 365,701 +0.05(+1.15%)
Mar 29, 2023 4.200 4.416 4.053 4.176 75,854 +0.00(+0.00%)
Mar 28, 2023 4.425 4.482 3.960 4.176 113,274 -0.16(-3.60%)
Mar 27, 2023 4.059 4.440 4.050 4.332 110,601 +0.17(+3.96%)
Mar 24, 2023 4.125 4.350 3.930 4.167 155,431 -0.03(-0.79%)
Mar 23, 2023 4.494 4.500 4.113 4.200 178,172 -0.47(-10.08%)
Mar 22, 2023 5.244 6.000 4.230 4.671 1,416,385 +0.66(+16.37%)
Mar 21, 2023 3.900 4.260 3.900 4.014 66,287 +0.14(+3.56%)
Mar 20, 2023 4.203 4.203 3.756 3.876 76,293 -0.27(-6.44%)
Mar 17, 2023 4.443 4.455 4.095 4.143 81,898 -0.25(-5.73%)
Mar 16, 2023 4.728 4.728 4.272 4.395 46,478 -0.18(-4.00%)
Mar 15, 2023 4.299 4.677 4.299 4.578 70,375 +0.21(+4.74%)
Mar 14, 2023 4.359 4.680 4.266 4.371 41,617 -0.14(-3.06%)
Mar 13, 2023 4.023 4.800 3.948 4.509 109,342 +0.49(+12.08%)
Mar 10, 2023 4.380 4.380 3.900 4.023 125,606 -0.27(-6.29%)
Mar 09, 2023 4.563 4.650 4.251 4.293 74,256 -0.21(-4.66%)
Mar 08, 2023 4.770 4.890 4.500 4.503 62,444 -0.17(-3.60%)
Mar 07, 2023 4.800 5.040 4.650 4.671 58,697 -0.13(-2.69%)
Mar 06, 2023 5.205 5.205 4.650 4.800 73,612 -0.29(-5.72%)
Mar 03, 2023 5.109 5.247 4.803 5.091 73,526 +0.02(+0.30%)
Mar 02, 2023 5.361 5.361 4.965 5.076 84,773 -0.19(-3.64%)
Mar 01, 2023 5.400 5.610 5.190 5.268 70,485 +0.00(+0.00%)
Feb 28, 2023 5.400 5.550 5.070 5.268 42,802 -0.03(-0.62%)
Feb 27, 2023 5.466 5.547 4.980 5.301 86,730 -0.05(-1.01%)
Feb 24, 2023 5.700 5.823 5.274 5.355 52,572 -0.25(-4.55%)
Feb 23, 2023 5.775 5.898 5.310 5.610 88,736 -0.30(-5.03%)
Feb 22, 2023 5.520 5.970 5.292 5.907 103,430 +0.54(+10.12%)
Feb 21, 2023 5.790 5.790 5.310 5.364 114,297 -0.54(-9.19%)
Feb 17, 2023 5.937 6.066 5.469 5.907 92,695 +0.21(+3.74%)
Feb 16, 2023 6.126 6.228 5.466 5.694 127,017 -0.25(-4.29%)
Feb 15, 2023 6.600 6.600 5.850 5.949 131,434 -0.88(-12.87%)
Feb 14, 2023 6.750 7.014 6.150 6.828 175,917 -0.04(-0.57%)
Feb 13, 2023 5.448 6.900 5.127 6.867 377,073 +1.46(+27.10%)
Feb 10, 2023 4.500 6.873 4.500 5.403 1,037,383 +1.15(+27.19%)
Feb 09, 2023 4.803 5.040 4.203 4.248 427,010 -1.33(-23.87%)
Feb 08, 2023 6.390 6.579 5.496 5.580 407,005 -2.24(-28.68%)
Feb 07, 2023 7.785 8.025 6.300 7.824 214,909 +0.34(+4.53%)
Feb 06, 2023 9.600 10.30 7.368 7.485 430,496 -1.51(-16.83%)
Feb 03, 2023 8.445 9.600 8.310 9.000 281,765 +0.90(+11.11%)
Feb 02, 2023 7.800 8.850 7.611 8.100 277,032 +0.66(+8.91%)
Feb 01, 2023 7.944 8.067 6.900 7.437 191,614 -0.33(-4.21%)
Jan 31, 2023 6.957 8.115 6.300 7.764 429,145 +0.90(+13.06%)
Jan 30, 2023 6.261 7.023 6.030 6.867 215,761 +0.51(+8.02%)
Jan 27, 2023 5.844 6.738 5.760 6.357 295,546 +0.61(+10.54%)
Jan 26, 2023 5.250 5.838 5.250 5.751 107,027 +0.41(+7.64%)
Jan 25, 2023 5.430 5.640 5.064 5.343 149,452 -0.09(-1.60%)
Jan 24, 2023 5.400 5.580 5.262 5.430 117,614 +0.06(+1.12%)
Jan 23, 2023 5.124 5.400 4.956 5.370 104,222 +0.23(+4.56%)
Jan 20, 2023 4.653 5.160 4.650 5.136 113,710 +0.48(+10.38%)
Jan 19, 2023 5.100 5.100 4.593 4.653 135,862 -0.53(-10.14%)
Jan 18, 2023 5.559 5.850 4.950 5.178 202,196 -0.34(-6.09%)
Jan 17, 2023 4.662 5.790 4.662 5.514 332,197 +0.71(+14.88%)
Jan 13, 2023 4.800 4.947 4.695 4.800 72,484 +0.07(+1.39%)
Jan 12, 2023 4.809 5.067 4.650 4.734 151,210 -0.27(-5.40%)
Jan 11, 2023 4.590 5.070 4.548 5.004 149,360 +0.30(+6.31%)
Jan 10, 2023 4.500 5.100 4.485 4.707 231,694 +0.26(+5.80%)
Jan 09, 2023 4.800 5.280 4.212 4.449 271,866 -0.43(-8.79%)
Jan 06, 2023 4.500 4.980 3.870 4.878 355,592 +0.47(+10.76%)
Jan 05, 2023 4.461 4.647 4.053 4.404 252,394 -0.04(-0.81%)
Jan 04, 2023 3.600 4.785 3.630 4.440 555,711 +0.54(+13.85%)
Jan 03, 2023 3.213 4.164 3.090 3.900 526,059 +0.81(+26.21%)
Dec 30, 2022 2.958 3.210 2.763 3.090 265,867 +0.25(+8.65%)
Dec 29, 2022 2.790 3.069 2.730 2.844 174,131 +0.11(+4.18%)
Dec 28, 2022 2.760 2.910 2.700 2.730 108,332 -0.12(-4.11%)
Dec 27, 2022 2.868 2.973 2.733 2.847 205,135 -0.08(-2.87%)
Dec 23, 2022 2.760 3.045 2.760 2.931 150,814 +0.02(+0.72%)
Dec 22, 2022 3.084 3.120 2.790 2.910 348,682 -0.24(-7.71%)
Dec 21, 2022 3.897 3.897 3.075 3.153 1,346,932 -0.01(-0.19%)
Dec 20, 2022 3.183 3.351 3.126 3.159 124,129 -0.10(-3.04%)
Dec 19, 2022 3.990 3.990 3.126 3.258 280,810 -1.15(-26.12%)
Dec 16, 2022 3.348 4.410 2.943 4.410 217,331 +1.02(+30.09%)
Dec 15, 2022 3.660 3.660 3.360 3.390 86,640 -0.21(-5.83%)
Dec 14, 2022 3.600 3.750 3.525 3.600 103,695 +0.00(+0.00%)
Dec 13, 2022 4.500 4.500 3.540 3.600 143,721 +0.03(+0.84%)
Dec 12, 2022 3.750 3.900 3.390 3.570 139,103 +0.06(+1.71%)
Dec 09, 2022 3.564 3.753 3.453 3.510 101,213 -0.06(-1.68%)
Dec 08, 2022 3.600 3.780 3.450 3.570 137,581 -0.03(-0.92%)
Dec 07, 2022 3.900 3.990 3.468 3.603 306,241 -0.33(-8.46%)
Dec 06, 2022 4.722 5.010 3.891 3.936 1,483,414 +0.20(+5.38%)
Dec 05, 2022 4.038 4.038 3.693 3.735 80,439 -0.33(-8.12%)
Dec 02, 2022 4.200 4.203 3.936 4.065 99,488 -0.01(-0.37%)
Dec 01, 2022 4.200 4.350 3.900 4.080 83,422 -0.06(-1.52%)
Nov 30, 2022 4.500 4.857 3.810 4.143 387,738 +0.00(+0.07%)
Nov 29, 2022 3.654 4.500 3.609 4.140 170,949 +0.46(+12.65%)
Nov 28, 2022 3.600 3.750 3.573 3.675 80,758 +0.03(+0.91%)
Nov 25, 2022 3.960 3.984 3.600 3.642 76,881 -0.23(-6.04%)
Nov 23, 2022 4.278 4.470 3.759 3.876 76,570 -0.30(-7.12%)
Nov 22, 2022 4.359 4.359 3.972 4.173 55,232 +0.22(+5.62%)
Nov 21, 2022 4.380 4.497 3.747 3.951 101,482 -0.50(-11.31%)
Nov 18, 2022 4.500 4.617 4.395 4.455 39,229 +0.08(+1.92%)
Nov 17, 2022 4.560 4.617 4.203 4.371 72,639 -0.07(-1.49%)
Nov 16, 2022 5.070 5.070 4.293 4.437 70,097 -0.34(-7.04%)
Nov 15, 2022 4.917 5.100 4.650 4.773 94,486 +0.18(+3.99%)
Nov 14, 2022 4.860 4.905 4.260 4.590 116,066 -0.27(-5.56%)
Nov 11, 2022 4.224 4.902 3.660 4.860 276,501 +0.96(+24.62%)
Nov 10, 2022 3.600 3.900 3.510 3.900 105,464 +0.52(+15.45%)
Nov 09, 2022 3.600 3.690 3.375 3.378 67,939 -0.24(-6.63%)
Nov 08, 2022 4.200 4.077 3.510 3.618 99,310 -0.32(-8.08%)
Nov 07, 2022 3.774 4.026 3.720 3.936 38,729 +0.22(+5.81%)
Nov 04, 2022 3.879 3.990 3.603 3.720 50,829 -0.16(-4.10%)
Nov 03, 2022 3.882 4.050 3.690 3.879 81,872 -0.02(-0.46%)
Nov 02, 2022 4.104 4.200 3.780 3.897 86,253 -0.09(-2.26%)
Nov 01, 2022 3.900 4.290 3.861 3.987 111,775 +0.01(+0.23%)
Oct 31, 2022 3.711 4.494 3.711 3.978 175,218 +0.08(+2.00%)
Oct 28, 2022 3.777 3.900 3.546 3.900 81,614 +0.27(+7.53%)
Oct 27, 2022 3.591 3.864 3.375 3.627 71,841 +0.23(+6.71%)
Oct 26, 2022 3.330 3.600 3.330 3.399 106,376 +0.19(+5.89%)
Oct 25, 2022 3.000 3.336 3.000 3.210 81,403 +0.21(+7.00%)
Oct 24, 2022 3.081 3.231 3.000 3.000 99,528 -0.18(-5.57%)
Oct 21, 2022 3.471 3.471 3.030 3.177 138,915 -0.16(-4.85%)
Oct 20, 2022 3.369 3.519 3.300 3.339 52,829 -0.03(-0.98%)
Oct 19, 2022 3.279 3.600 3.183 3.372 120,428 +0.09(+2.74%)
Oct 18, 2022 3.480 3.540 2.304 3.282 598,995 -0.10(-2.93%)
Oct 17, 2022 3.402 3.597 3.360 3.381 136,314 +0.03(+0.99%)
Oct 14, 2022 3.750 3.861 3.330 3.348 301,597 -0.42(-11.08%)
Oct 13, 2022 3.744 4.050 3.567 3.765 101,634 +0.02(+0.40%)
Oct 12, 2022 3.756 3.999 3.600 3.750 149,067 -0.00(-0.08%)
Oct 11, 2022 3.615 4.017 3.606 3.753 152,272 -0.12(-3.02%)
Oct 10, 2022 4.260 4.260 3.789 3.870 181,844 -0.38(-9.03%)
Oct 07, 2022 4.740 4.740 4.206 4.254 203,522 -0.46(-9.68%)
Oct 06, 2022 4.875 4.941 4.680 4.710 105,615 -0.17(-3.44%)
Oct 05, 2022 4.935 4.950 4.626 4.878 123,701 -0.01(-0.12%)
Oct 04, 2022 5.040 5.040 4.656 4.884 143,205 +0.07(+1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.