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 )

4.590 +0.070 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 14, 2024 4.550 4.750 4.500 4.520 147,669 -0.01(-0.22%)
May 13, 2024 4.380 4.570 4.380 4.530 69,762 +0.16(+3.66%)
May 10, 2024 4.480 4.525 4.330 4.370 106,543 -0.11(-2.46%)
May 09, 2024 4.510 4.580 4.390 4.480 153,524 +0.03(+0.67%)
May 08, 2024 4.660 4.670 4.450 4.450 115,727 -0.21(-4.51%)
May 07, 2024 4.640 4.670 4.520 4.660 135,164 +0.04(+0.87%)
May 06, 2024 4.550 4.670 4.530 4.620 110,454 +0.12(+2.67%)
May 03, 2024 4.470 4.550 4.310 4.500 191,064 +0.09(+2.04%)
May 02, 2024 4.820 4.820 4.370 4.410 318,805 -0.33(-6.96%)
May 01, 2024 4.850 4.930 4.720 4.740 132,015 -0.09(-1.86%)
Apr 30, 2024 4.770 4.960 4.650 4.830 474,472 +0.06(+1.26%)
Apr 29, 2024 4.760 4.950 4.755 4.770 178,161 +0.02(+0.42%)
Apr 26, 2024 4.710 4.850 4.650 4.750 194,533 +0.05(+1.06%)
Apr 25, 2024 4.810 4.810 4.550 4.700 194,795 -0.02(-0.42%)
Apr 24, 2024 4.850 4.860 4.650 4.720 147,555 -0.11(-2.28%)
Apr 23, 2024 4.850 5.000 4.780 4.830 189,906 +0.05(+1.05%)
Apr 22, 2024 4.830 4.870 4.735 4.780 138,367 +0.02(+0.42%)
Apr 19, 2024 4.680 4.780 4.655 4.760 152,293 +0.06(+1.28%)
Apr 18, 2024 4.720 4.820 4.600 4.700 197,428 +0.03(+0.64%)
Apr 17, 2024 4.710 4.800 4.660 4.670 116,030 +0.02(+0.43%)
Apr 16, 2024 4.640 4.810 4.400 4.650 180,739 -0.10(-2.11%)
Apr 15, 2024 4.950 4.969 4.620 4.750 274,494 -0.14(-2.86%)
Apr 12, 2024 5.240 5.360 4.840 4.890 321,995 -0.42(-7.82%)
Apr 11, 2024 5.120 5.410 5.070 5.305 227,180 +0.21(+4.02%)
Apr 10, 2024 5.110 5.230 5.050 5.100 168,474 -0.27(-5.03%)
Apr 09, 2024 5.200 5.390 5.180 5.370 173,279 +0.20(+3.87%)
Apr 08, 2024 5.080 5.240 5.000 5.170 115,653 +0.13(+2.58%)
Apr 05, 2024 5.250 5.250 4.970 5.040 260,388 -0.25(-4.73%)
Apr 04, 2024 5.400 5.740 5.260 5.290 448,343 -0.09(-1.67%)
Apr 03, 2024 5.300 5.540 5.270 5.380 187,249 -0.02(-0.37%)
Apr 02, 2024 5.220 5.490 5.060 5.400 304,524 +0.00(+0.00%)
Apr 01, 2024 5.400 5.740 5.080 5.400 940,612 +0.12(+2.27%)
Mar 28, 2024 4.590 5.670 4.590 5.280 1,235,632 +0.71(+15.54%)
Mar 27, 2024 4.430 4.650 4.310 4.570 324,181 +0.22(+5.06%)
Mar 26, 2024 4.300 4.420 4.200 4.350 173,613 +0.07(+1.64%)
Mar 25, 2024 4.200 4.430 4.160 4.280 224,707 +0.11(+2.64%)
Mar 22, 2024 4.240 4.240 4.116 4.170 132,516 -0.04(-1.07%)
Mar 21, 2024 4.200 4.295 4.140 4.215 150,486 +0.04(+1.08%)
Mar 20, 2024 4.410 4.410 3.980 4.170 339,815 +0.02(+0.48%)
Mar 19, 2024 4.060 4.250 4.020 4.150 203,333 +0.09(+2.22%)
Mar 18, 2024 4.110 4.290 4.050 4.060 252,025 +0.01(+0.25%)
Mar 15, 2024 3.980 4.110 3.950 4.050 171,641 +0.13(+3.32%)
Mar 14, 2024 4.170 4.200 3.911 3.920 223,209 -0.28(-6.67%)
Mar 13, 2024 4.120 4.365 4.100 4.200 269,854 +0.11(+2.69%)
Mar 12, 2024 4.150 4.190 4.080 4.090 176,296 -0.08(-1.92%)
Mar 11, 2024 4.190 4.305 4.140 4.170 151,100 -0.04(-0.95%)
Mar 08, 2024 4.300 4.465 4.190 4.210 247,478 -0.03(-0.59%)
Mar 07, 2024 4.450 4.450 4.210 4.235 403,439 -0.19(-4.40%)
Mar 06, 2024 4.600 4.610 4.400 4.430 360,683 -0.06(-1.34%)
Mar 05, 2024 4.800 4.900 4.445 4.490 443,594 -0.36(-7.42%)
Mar 04, 2024 5.110 5.110 4.850 4.850 319,340 -0.22(-4.34%)
Mar 01, 2024 5.120 5.310 5.020 5.070 258,531 -0.04(-0.78%)
Feb 29, 2024 5.250 5.300 5.110 5.110 157,312 -0.10(-1.92%)
Feb 28, 2024 5.340 5.340 5.110 5.210 263,787 -0.08(-1.51%)
Feb 27, 2024 5.000 5.330 5.000 5.290 249,534 +0.25(+4.86%)
Feb 26, 2024 4.960 5.100 4.940 5.045 272,300 +0.10(+2.13%)
Feb 23, 2024 4.930 5.090 4.870 4.940 118,477 +0.02(+0.41%)
Feb 22, 2024 4.840 5.000 4.800 4.920 132,722 +0.10(+2.18%)
Feb 21, 2024 5.000 5.029 4.760 4.815 184,139 -0.18(-3.70%)
Feb 20, 2024 5.040 5.140 4.950 5.000 211,710 -0.10(-1.96%)
Feb 16, 2024 5.310 5.390 5.100 5.100 196,081 -0.32(-5.90%)
Feb 15, 2024 5.450 5.550 5.180 5.420 343,466 +0.03(+0.56%)
Feb 14, 2024 5.090 5.460 5.084 5.390 706,150 +0.49(+10.00%)
Feb 13, 2024 4.930 5.010 4.840 4.900 184,329 -0.25(-4.85%)
Feb 12, 2024 4.940 5.400 4.860 5.150 403,820 +0.25(+5.10%)
Feb 09, 2024 4.980 5.000 4.810 4.900 150,522 -0.05(-1.01%)
Feb 08, 2024 4.790 4.988 4.730 4.950 142,839 +0.22(+4.65%)
Feb 07, 2024 4.860 4.860 4.620 4.730 234,961 -0.07(-1.46%)
Feb 06, 2024 4.550 4.850 4.440 4.800 144,053 +0.21(+4.58%)
Feb 05, 2024 4.720 4.725 4.550 4.590 188,737 -0.18(-3.77%)
Feb 02, 2024 4.770 4.865 4.660 4.770 190,838 -0.03(-0.63%)
Feb 01, 2024 4.870 4.910 4.740 4.800 159,774 +0.02(+0.42%)
Jan 31, 2024 4.800 5.010 4.770 4.780 353,270 -0.07(-1.44%)
Jan 30, 2024 5.190 5.210 4.780 4.850 308,572 -0.41(-7.79%)
Jan 29, 2024 4.860 5.340 4.700 5.260 458,590 +0.41(+8.45%)
Jan 26, 2024 4.890 4.921 4.800 4.850 82,077 +0.03(+0.62%)
Jan 25, 2024 4.780 4.910 4.680 4.820 131,279 +0.02(+0.31%)
Jan 24, 2024 5.040 5.089 4.772 4.805 271,875 -0.15(-2.93%)
Jan 23, 2024 5.130 5.140 4.900 4.950 207,158 -0.05(-1.00%)
Jan 22, 2024 4.630 5.070 4.620 5.000 244,014 +0.38(+8.23%)
Jan 19, 2024 4.840 4.840 4.502 4.620 212,471 -0.18(-3.75%)
Jan 18, 2024 4.880 4.920 4.650 4.800 260,487 -0.07(-1.44%)
Jan 17, 2024 4.890 4.990 4.740 4.870 268,816 -0.13(-2.70%)
Jan 16, 2024 5.490 5.450 4.940 5.005 680,199 -0.45(-8.17%)
Jan 12, 2024 5.450 5.629 5.420 5.450 228,624 +0.00(+0.00%)
Jan 11, 2024 5.460 5.530 5.342 5.450 154,967 -0.12(-2.15%)
Jan 10, 2024 5.770 5.830 5.440 5.570 309,798 -0.19(-3.38%)
Jan 09, 2024 5.450 5.860 5.310 5.765 792,842 +0.30(+5.59%)
Jan 08, 2024 5.040 5.465 4.941 5.460 676,301 +0.42(+8.33%)
Jan 05, 2024 5.060 5.060 4.910 5.040 147,869 -0.05(-0.98%)
Jan 04, 2024 4.870 5.180 4.848 5.090 314,900 +0.19(+3.88%)
Jan 03, 2024 5.010 5.080 4.870 4.900 473,683 -0.25(-4.85%)
Jan 02, 2024 5.050 5.320 4.940 5.150 274,875 +0.01(+0.19%)
Dec 29, 2023 5.210 5.300 5.080 5.140 325,972 -0.10(-1.91%)
Dec 28, 2023 5.140 5.250 5.040 5.240 265,114 +0.10(+1.95%)
Dec 27, 2023 5.310 5.390 5.080 5.140 415,693 -0.18(-3.38%)
Dec 26, 2023 5.310 5.475 5.220 5.320 414,083 +0.03(+0.57%)
Dec 22, 2023 5.110 5.420 5.110 5.290 530,075 +0.19(+3.73%)
Dec 21, 2023 5.070 5.260 4.960 5.100 303,547 +0.07(+1.39%)
Dec 20, 2023 5.340 5.430 5.030 5.030 811,357 -0.37(-6.85%)
Dec 19, 2023 5.260 5.420 5.130 5.400 796,500 +0.21(+4.05%)
Dec 18, 2023 5.040 5.390 4.910 5.190 1,171,493 +0.21(+4.22%)
Dec 15, 2023 5.010 5.100 4.810 4.980 2,006,986 +0.02(+0.40%)
Dec 14, 2023 4.900 4.960 4.670 4.960 701,691 +0.21(+4.42%)
Dec 13, 2023 4.320 4.815 4.320 4.750 548,940 +0.38(+8.70%)
Dec 12, 2023 4.340 4.480 4.168 4.370 256,896 +0.05(+1.16%)
Dec 11, 2023 4.650 4.660 4.260 4.320 604,076 -0.33(-7.10%)
Dec 08, 2023 4.950 5.040 4.570 4.650 771,846 -0.22(-4.52%)
Dec 07, 2023 4.840 5.180 4.560 4.870 2,003,657 +0.44(+9.93%)
Dec 06, 2023 4.310 4.610 4.210 4.430 489,250 +0.14(+3.38%)
Dec 05, 2023 4.180 4.490 4.040 4.285 703,149 +0.13(+3.25%)
Dec 04, 2023 3.720 4.300 3.680 4.150 1,179,079 +0.50(+13.70%)
Dec 01, 2023 3.620 3.680 3.470 3.650 224,227 +0.06(+1.67%)
Nov 30, 2023 3.770 3.770 3.570 3.590 287,632 -0.10(-2.71%)
Nov 29, 2023 3.740 3.900 3.670 3.690 270,843 -0.03(-0.81%)
Nov 28, 2023 3.730 3.730 3.520 3.720 302,128 -0.04(-1.06%)
Nov 27, 2023 3.570 3.770 3.470 3.760 333,865 +0.17(+4.74%)
Nov 24, 2023 3.390 3.650 3.370 3.590 283,852 +0.24(+7.16%)
Nov 22, 2023 3.260 3.420 3.230 3.350 195,155 +0.08(+2.45%)
Nov 21, 2023 3.510 3.520 3.270 3.270 514,340 -0.23(-6.57%)
Nov 20, 2023 3.420 3.718 3.390 3.500 1,054,811 +0.12(+3.55%)
Nov 17, 2023 3.320 3.610 3.320 3.380 2,312,725 +0.06(+1.81%)
Nov 16, 2023 3.290 3.380 3.120 3.320 361,747 +0.03(+0.91%)
Nov 15, 2023 3.210 3.340 2.980 3.290 684,673 +0.11(+3.46%)
Nov 14, 2023 2.900 3.290 2.860 3.180 1,342,388 +0.45(+16.48%)
Nov 13, 2023 2.590 2.730 2.550 2.730 401,000 +0.16(+6.23%)
Nov 10, 2023 2.880 2.950 2.450 2.570 1,179,356 -0.32(-11.07%)
Nov 09, 2023 3.090 3.159 2.850 2.890 510,555 -0.19(-6.17%)
Nov 08, 2023 3.400 3.430 3.050 3.080 432,553 -0.40(-11.37%)
Nov 07, 2023 3.370 3.500 3.270 3.475 316,860 +0.08(+2.51%)
Nov 06, 2023 3.400 3.503 3.270 3.390 366,991 +0.04(+1.19%)
Nov 03, 2023 3.280 3.403 3.270 3.350 277,194 +0.07(+2.13%)
Nov 02, 2023 3.050 3.308 3.050 3.280 409,751 +0.23(+7.54%)
Nov 01, 2023 3.200 3.210 3.006 3.050 433,757 -0.13(-4.09%)
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%)
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.