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 )

4.370 -0.110 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 5.289 5.634 5.163 5.520 183,233 +0.28(+5.26%)
Aug 30, 2022 5.520 5.619 5.160 5.244 258,501 -0.31(-5.56%)
Aug 29, 2022 5.655 5.742 5.430 5.553 242,013 -0.14(-2.42%)
Aug 26, 2022 6.144 6.180 5.580 5.691 267,660 -0.52(-8.31%)
Aug 25, 2022 6.000 6.480 5.970 6.207 327,568 -0.07(-1.10%)
Aug 24, 2022 5.922 6.630 5.796 6.276 460,611 +0.26(+4.34%)
Aug 23, 2022 5.637 6.240 5.403 6.015 388,439 +0.43(+7.80%)
Aug 22, 2022 5.814 5.922 5.520 5.580 427,233 -0.87(-13.49%)
Aug 19, 2022 6.843 7.110 5.700 6.450 1,681,727 -0.25(-3.76%)
Aug 18, 2022 5.400 6.990 5.163 6.702 1,183,807 +0.91(+15.69%)
Aug 17, 2022 4.704 5.958 4.560 5.793 808,349 +1.09(+23.07%)
Aug 16, 2022 4.800 4.875 4.695 4.707 260,536 -0.02(-0.38%)
Aug 15, 2022 4.722 4.860 4.500 4.725 336,425 +0.00(+0.06%)
Aug 12, 2022 4.971 5.010 4.512 4.722 690,629 -0.53(-10.06%)
Aug 11, 2022 5.100 5.625 5.112 5.250 752,787 +0.12(+2.40%)
Aug 10, 2022 4.800 5.220 4.680 5.127 494,544 +0.39(+8.30%)
Aug 09, 2022 4.950 4.950 4.590 4.734 448,284 -0.26(-5.23%)
Aug 08, 2022 4.704 5.100 4.695 4.995 521,616 +0.35(+7.49%)
Aug 05, 2022 4.500 4.791 4.443 4.647 645,290 +0.09(+1.97%)
Aug 04, 2022 4.650 4.770 4.320 4.557 708,534 -0.04(-0.85%)
Aug 03, 2022 4.647 5.235 4.479 4.596 1,447,714 +0.20(+4.57%)
Aug 02, 2022 4.200 4.401 4.230 4.395 417,355 +0.08(+1.95%)
Aug 01, 2022 4.305 4.650 4.164 4.311 489,784 +0.02(+0.42%)
Jul 29, 2022 4.440 4.485 4.275 4.293 494,525 -0.19(-4.15%)
Jul 28, 2022 4.500 4.602 4.440 4.479 560,071 -0.22(-4.60%)
Jul 27, 2022 4.800 4.860 4.620 4.695 531,014 -0.23(-4.69%)
Jul 26, 2022 5.157 5.472 4.680 4.926 1,218,560 -0.39(-7.28%)
Jul 25, 2022 4.794 5.700 4.491 5.313 2,887,975 +0.82(+18.15%)
Jul 22, 2022 6.153 6.381 4.287 4.497 5,445,423 -27.60(-85.99%)
Jul 21, 2022 29.70 32.10 28.81 32.10 132,644 +4.20(+15.05%)
Jul 20, 2022 24.30 28.89 24.15 27.90 102,295 +3.61(+14.89%)
Jul 19, 2022 23.40 25.49 23.11 24.29 38,427 +0.48(+2.00%)
Jul 18, 2022 23.70 24.39 23.34 23.81 45,068 +0.41(+1.73%)
Jul 15, 2022 27.25 27.25 23.14 23.40 51,773 -2.48(-9.60%)
Jul 14, 2022 27.00 28.20 25.49 25.89 32,631 -1.11(-4.12%)
Jul 13, 2022 25.60 28.05 25.60 27.00 28,281 +0.94(+3.59%)
Jul 12, 2022 27.60 27.98 25.81 26.06 36,197 -1.70(-6.12%)
Jul 11, 2022 28.50 29.16 27.30 27.76 29,109 -0.16(-0.59%)
Jul 08, 2022 29.25 29.80 27.30 27.93 96,954 -0.82(-2.85%)
Jul 07, 2022 27.30 29.10 27.33 28.75 28,724 +1.49(+5.46%)
Jul 06, 2022 26.70 30.30 26.40 27.26 66,534 +1.01(+3.84%)
Jul 05, 2022 26.40 27.29 25.00 26.25 34,747 +0.09(+0.33%)
Jul 01, 2022 26.40 27.30 25.83 26.16 30,116 -0.24(-0.90%)
Jun 30, 2022 26.80 26.96 25.80 26.40 19,744 -0.46(-1.70%)
Jun 29, 2022 27.00 28.74 26.28 26.86 60,640 -0.44(-1.63%)
Jun 28, 2022 29.60 29.99 25.80 27.30 57,937 -1.50(-5.21%)
Jun 27, 2022 30.00 30.30 28.74 28.80 63,263 -0.71(-2.42%)
Jun 24, 2022 30.00 30.90 27.60 29.51 101,294 -1.69(-5.40%)
Jun 23, 2022 32.10 32.10 29.10 31.20 32,459 +0.60(+1.96%)
Jun 22, 2022 32.40 33.00 29.84 30.60 60,749 -1.20(-3.77%)
Jun 21, 2022 30.60 32.10 30.60 31.80 42,021 +2.14(+7.23%)
Jun 17, 2022 28.82 30.60 28.50 29.66 60,855 +1.46(+5.16%)
Jun 16, 2022 27.30 28.20 26.10 28.20 27,114 -0.11(-0.38%)
Jun 15, 2022 27.30 28.45 26.70 28.31 36,699 +1.31(+4.84%)
Jun 14, 2022 29.10 29.25 26.85 27.00 34,146 -0.90(-3.23%)
Jun 13, 2022 29.40 29.48 27.30 27.90 30,528 -2.10(-7.00%)
Jun 10, 2022 30.00 30.90 28.80 30.00 32,269 -0.90(-2.91%)
Jun 09, 2022 33.00 33.45 30.00 30.90 35,797 -2.10(-6.36%)
Jun 08, 2022 32.10 34.20 31.50 33.00 30,775 +0.90(+2.80%)
Jun 07, 2022 31.20 32.10 30.90 32.10 34,173 +0.30(+0.94%)
Jun 06, 2022 34.80 34.80 31.05 31.80 41,215 -2.70(-7.83%)
Jun 03, 2022 34.80 36.00 34.20 34.50 43,234 -0.60(-1.71%)
Jun 02, 2022 34.50 35.70 33.00 35.10 18,630 +0.90(+2.63%)
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.