VistaGen Therapeutics Inc... (VTGN)
NASDAQ: VTGN
· Real-Time Price · USD
3.17
-0.23 (-6.76%)
At close: Aug 19, 2025, 3:59 PM
3.16
-0.32%
After-hours: Aug 19, 2025, 06:04 PM EDT
VTGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.35 | 3.58 | 3.31 | 3.40 | 3.40 | 2.72% | 1,117,453 |
| Aug 15, 2025 | 2.97 | 3.35 | 2.95 | 3.31 | 3.31 | 11.82% | 5,246,495 |
| Aug 14, 2025 | 2.82 | 3.00 | 2.82 | 2.96 | 2.96 | 1.02% | 232,539 |
| Aug 13, 2025 | 2.90 | 3.05 | 2.84 | 2.93 | 2.93 | 2.45% | 284,300 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | 0.70% | 173,521 |
| Aug 11, 2025 | 3.00 | 3.04 | 2.81 | 2.84 | 2.84 | -4.38% | 314,190 |
| Aug 8, 2025 | 2.77 | 3.04 | 2.72 | 2.97 | 2.97 | 8.79% | 449,100 |
| Aug 7, 2025 | 2.96 | 3.00 | 2.71 | 2.73 | 2.73 | -8.08% | 512,600 |
| Aug 6, 2025 | 2.91 | 2.98 | 2.82 | 2.97 | 2.97 | 1.71% | 170,915 |
| Aug 5, 2025 | 2.91 | 2.94 | 2.80 | 2.92 | 2.92 | 0.34% | 126,400 |
| Aug 4, 2025 | 2.93 | 3.00 | 2.80 | 2.91 | 2.91 | -0.34% | 115,719 |
| Aug 1, 2025 | 2.84 | 2.94 | 2.70 | 2.92 | 2.92 | 1.74% | 329,600 |
| Jul 31, 2025 | 3.00 | 3.05 | 2.82 | 2.87 | 2.87 | -2.71% | 372,307 |
| Jul 30, 2025 | 3.08 | 3.15 | 2.90 | 2.95 | 2.95 | -3.59% | 403,941 |
| Jul 29, 2025 | 3.23 | 3.33 | 2.93 | 3.06 | 3.06 | -4.08% | 772,100 |
| Jul 28, 2025 | 3.15 | 3.31 | 3.00 | 3.19 | 3.19 | 3.57% | 1,052,900 |
| Jul 25, 2025 | 2.74 | 3.24 | 2.66 | 3.08 | 3.08 | 13.65% | 1,176,091 |
| Jul 24, 2025 | 2.71 | 2.79 | 2.65 | 2.71 | 2.71 | -0.73% | 193,600 |
| Jul 23, 2025 | 2.59 | 2.83 | 2.54 | 2.73 | 2.73 | 7.48% | 596,300 |
| Jul 22, 2025 | 2.55 | 2.59 | 2.50 | 2.54 | 2.54 | -0.39% | 241,379 |