Quantcast

Historical Stock Prices

VTGN 
$1.62
*  
0.01
0.61%
Get VTGN Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading VTGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 1.61 1.675 1.571 1.62 115,102
12/13/2018 1.7 1.7 1.6162 1.63 79,303
12/12/2018 1.72 1.72 1.69 1.7 93,232
12/11/2018 1.76 1.765 1.7 1.7 79,003
12/10/2018 1.76 1.79 1.7286 1.77 74,230
12/07/2018 1.72 1.79 1.72 1.76 76,596
12/06/2018 1.79 1.7912 1.7 1.7 104,562
12/04/2018 1.85 1.85 1.77 1.79 63,229
12/03/2018 1.82 1.847 1.76 1.84 126,337
11/30/2018 1.79 1.82 1.74 1.8 123,359
11/29/2018 1.83 1.899 1.665 1.78 1,047,731
11/28/2018 1.67 1.73 1.59 1.71 132,984
11/27/2018 1.7 1.78 1.6 1.67 108,668
11/26/2018 1.83 1.83 1.66 1.73 85,082
11/23/2018 1.67 1.84 1.67 1.83 76,965
11/21/2018 1.75 1.7914 1.63 1.67 132,023
11/20/2018 1.72 1.7741 1.6 1.76 220,404
11/19/2018 1.8 1.88 1.73 1.76 194,281
11/16/2018 1.87 1.87 1.76 1.79 192,586
11/15/2018 1.9 1.92 1.8 1.85 175,989
11/14/2018 2 2 1.87 1.93 120,480
11/13/2018 2 2.03 1.84 1.945 249,721
11/12/2018 2 2.06 1.96 1.98 152,918
11/09/2018 2.01 2.04 1.93 2 102,458
11/08/2018 2.09 2.1 2 2.04 108,786
11/07/2018 2.09 2.14 2.01 2.07 143,880
11/06/2018 2.09 2.11 2.05 2.1 142,157
11/05/2018 2.1 2.1669 2.07 2.09 183,134
11/02/2018 2.02 2.1 2 2.1 213,564
11/01/2018 2.04 2.05 1.9373 2.01 198,182
10/31/2018 2.11 2.17 1.7 2.02 702,115
10/30/2018 2.07 2.13 2 2.05 241,216
10/29/2018 2.14 2.29 1.96 2.03 951,319
10/26/2018 2.03 2.14 1.91 2.12 476,733
10/25/2018 2 2.05 1.95 2.04 321,851
10/24/2018 2.21 2.21 1.91 1.97 554,321
10/23/2018 2.15 2.2 2.021 2.16 421,306
10/22/2018 2.19 2.23 2.11 2.18 321,304
10/19/2018 2.12 2.2374 2.05 2.2 493,872
10/18/2018 2.08 2.17 2 2.11 535,882
10/17/2018 2.2 2.2 1.9 1.99 788,615
10/16/2018 2.13 2.32 2.09 2.24 1,579,599
10/15/2018 2.1 2.1 2 2.07 636,011
10/12/2018 1.97 2.05 1.9 1.99 1,072,901
10/11/2018 1.78 1.98 1.78 1.85 1,172,713
10/10/2018 1.77 1.866 1.72 1.8 603,314
10/09/2018 1.88 1.9 1.66 1.74 586,505
10/08/2018 1.68 1.9 1.6 1.82 554,554
10/05/2018 1.88 1.93 1.63 1.7 809,733
10/04/2018 2.03 2.04 1.77 1.9 1,981,875
10/03/2018 1.7 2.44 1.66 2.09 10,274,140
10/02/2018 1.5 1.57 1.47 1.52 348,066
10/01/2018 1.52 1.52 1.46 1.48 260,241
09/28/2018 1.4 1.53 1.38 1.45 754,258
09/27/2018 1.37 1.4 1.32 1.4 110,789
09/26/2018 1.4 1.4 1.37 1.38 127,070
09/25/2018 1.37 1.39 1.34 1.3735 126,978
09/24/2018 1.35 1.3722 1.321 1.37 93,228
09/21/2018 1.35 1.38 1.32 1.35 167,355
09/20/2018 1.35 1.37 1.32 1.34 87,362
09/19/2018 1.32 1.379 1.31 1.34 138,813
09/18/2018 1.32 1.3897 1.31 1.33 161,080
09/17/2018 1.35 1.36 1.3 1.31 113,934
09/14/2018 1.39 1.4448 1.33 1.36 171,564
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio