Quantcast

VistaGen Therapeutics, Inc. Common Stock Historical Stock Prices

VTGN 
$1.37
*  
0.02
1.48%
Get VTGN Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading VTGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VTGN Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
16:00 1.35 1.3722 1.321 1.37 93,234
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
09/13/2018 1.41 1.45 1.35 1.39 357,811
09/12/2018 1.35 1.38 1.3 1.35 118,101
09/11/2018 1.37 1.41 1.34 1.34 112,017
09/10/2018 1.36 1.4622 1.35 1.38 238,939
09/07/2018 1.31 1.36 1.3088 1.35 85,334
09/06/2018 1.37 1.3918 1.31 1.31 238,567
09/05/2018 1.4 1.4398 1.37 1.38 112,925
09/04/2018 1.45 1.47 1.37 1.4 254,104
08/31/2018 1.48 1.48 1.45 1.47 116,860
08/30/2018 1.5 1.5 1.45 1.49 176,664
08/29/2018 1.45 1.5 1.44 1.49 438,362
08/28/2018 1.4 1.46 1.38 1.44 294,939
08/27/2018 1.37 1.44 1.33 1.39 300,642
08/24/2018 1.34 1.37 1.3396 1.35 84,466
08/23/2018 1.34 1.37 1.32 1.33 126,184
08/22/2018 1.33 1.37 1.32 1.34 124,018
08/21/2018 1.34 1.36 1.33 1.34 104,973
08/20/2018 1.34 1.35 1.3002 1.35 104,829
08/17/2018 1.31 1.31 1.2774 1.31 71,989
08/16/2018 1.23 1.34 1.22 1.3069 150,316
08/15/2018 1.22 1.2765 1.22 1.24 72,108
08/14/2018 1.26 1.32 1.23 1.23 109,468
08/13/2018 1.32 1.3206 1.27 1.28 105,657
08/10/2018 1.28 1.3 1.2602 1.28 97,416
08/09/2018 1.27 1.29 1.24 1.28 105,420
08/08/2018 1.27 1.2749 1.24 1.25 88,812
08/07/2018 1.29 1.299 1.25 1.28 117,663
08/06/2018 1.26 1.29 1.25 1.27 82,887
08/03/2018 1.28 1.32 1.26 1.27 51,143
08/02/2018 1.26 1.289 1.24 1.28 91,294
08/01/2018 1.26 1.33 1.2171 1.29 346,959
07/31/2018 1.22 1.28 1.201 1.26 166,666
07/30/2018 1.29 1.29 1.21 1.25 188,992
07/27/2018 1.29 1.31 1.25 1.3 209,162
07/26/2018 1.3 1.3319 1.2827 1.3 105,551
07/25/2018 1.36 1.36 1.31 1.31 170,888
07/24/2018 1.34 1.369 1.315 1.36 232,501
07/23/2018 1.37 1.3911 1.33 1.34 144,947
07/20/2018 1.38 1.4 1.35 1.38 99,045
07/19/2018 1.34 1.4 1.32 1.36 89,634
07/18/2018 1.39 1.42 1.25 1.35 430,245
07/17/2018 1.4 1.45 1.37 1.4 138,943
07/16/2018 1.36 1.53 1.33 1.4 584,903
07/13/2018 1.38 1.39 1.32 1.37 87,248
07/12/2018 1.36 1.4 1.3 1.37 176,744
07/11/2018 1.4 1.4 1.34 1.37 148,686
07/10/2018 1.44 1.45 1.38 1.38 211,384
07/09/2018 1.44 1.44 1.39 1.43 216,374
07/06/2018 1.38 1.43 1.3708 1.42 266,782
07/05/2018 1.39 1.4 1.35 1.39 204,545
07/03/2018 1.42 1.42 1.36 1.4 76,298
07/02/2018 1.39 1.44 1.38 1.41 323,445
06/29/2018 1.35 1.41 1.33 1.37 294,578
06/28/2018 1.38 1.4 1.3 1.33 337,982
06/27/2018 1.5 1.5 1.35 1.35 501,641
06/26/2018 1.33 1.35 1.3 1.35 159,165
06/25/2018 1.31 1.3454 1.29 1.33 226,420
*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