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 (%)
Oct 31, 2023 3.070 3.200 3.000 3.180 296,836 +0.09(+2.91%)
Oct 30, 2023 2.980 3.230 2.850 3.090 479,751 +0.17(+5.82%)
Oct 27, 2023 2.970 3.050 2.880 2.920 381,945 -0.11(-3.63%)
Oct 26, 2023 3.090 3.250 3.000 3.030 432,941 -0.04(-1.30%)
Oct 25, 2023 2.990 3.130 2.950 3.070 498,853 +0.09(+3.02%)
Oct 24, 2023 3.030 3.200 2.950 2.980 383,926 -0.05(-1.65%)
Oct 23, 2023 2.970 3.120 2.950 3.030 336,896 +0.05(+1.68%)
Oct 20, 2023 3.000 3.078 2.885 2.980 335,206 -0.03(-1.00%)
Oct 19, 2023 3.190 3.190 2.910 3.010 632,451 -0.15(-4.75%)
Oct 18, 2023 3.350 3.400 3.085 3.160 770,286 -0.24(-7.06%)
Oct 17, 2023 3.340 3.580 3.150 3.400 1,213,958 +0.23(+7.26%)
Oct 16, 2023 3.440 3.435 3.080 3.170 892,334 -0.27(-7.85%)
Oct 13, 2023 3.390 3.620 3.320 3.440 323,873 +0.09(+2.69%)
Oct 12, 2023 3.360 3.465 3.190 3.350 292,658 -0.05(-1.47%)
Oct 11, 2023 3.750 3.752 3.350 3.400 755,593 -0.30(-8.11%)
Oct 10, 2023 3.580 3.850 3.550 3.700 343,733 +0.15(+4.23%)
Oct 09, 2023 3.400 3.555 3.310 3.550 401,628 -0.08(-2.20%)
Oct 06, 2023 3.240 3.760 3.020 3.630 1,185,460 +0.51(+16.53%)
Oct 05, 2023 3.440 3.560 3.110 3.115 1,619,474 -0.31(-9.18%)
Oct 04, 2023 3.890 3.970 3.420 3.430 1,079,788 -0.44(-11.25%)
Oct 03, 2023 4.370 4.370 3.760 3.865 1,110,512 -0.33(-7.98%)
Oct 02, 2023 4.890 4.890 4.000 4.200 1,840,658 -1.04(-19.85%)
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%)
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.