Vigil Neuroscience Inc. (VIGL)
2.28
-0.14 (-5.79%)
At close: Mar 03, 2025, 12:41 PM
VIGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.41 | 2.50 | 2.34 | 2.42 | -0.05 | -2.02% | 119,305 |
| Feb 27, 2025 | 2.67 | 2.75 | 2.46 | 2.47 | -0.20 | -7.49% | 301,838 |
| Feb 26, 2025 | 2.55 | 2.71 | 2.54 | 2.67 | 0.13 | 5.12% | 98,141 |
| Feb 25, 2025 | 2.66 | 2.75 | 2.50 | 2.54 | -0.12 | -4.51% | 201,878 |
| Feb 24, 2025 | 3.07 | 3.12 | 2.65 | 2.66 | -0.37 | -12.21% | 376,200 |
| Feb 21, 2025 | 2.93 | 3.16 | 2.90 | 3.03 | 0.14 | 4.84% | 761,107 |
| Feb 20, 2025 | 2.90 | 2.94 | 2.71 | 2.89 | 0.04 | 1.40% | 238,741 |
| Feb 19, 2025 | 2.82 | 2.95 | 2.76 | 2.85 | 0.05 | 1.79% | 237,106 |
| Feb 18, 2025 | 2.79 | 2.85 | 2.76 | 2.80 | 0.04 | 1.45% | 247,702 |
| Feb 14, 2025 | 2.74 | 2.88 | 2.67 | 2.76 | 0.05 | 1.85% | 277,505 |
| Feb 13, 2025 | 2.71 | 2.72 | 2.54 | 2.71 | 0.02 | 0.74% | 317,467 |
| Feb 12, 2025 | 2.64 | 2.69 | 2.59 | 2.69 | 0.04 | 1.51% | 1,263,300 |
| Feb 11, 2025 | 2.69 | 2.70 | 2.55 | 2.65 | 0.00 | 0.00% | 267,700 |
| Feb 10, 2025 | 2.67 | 2.73 | 2.57 | 2.65 | 0.01 | 0.38% | 599,006 |
| Feb 7, 2025 | 2.73 | 2.76 | 2.53 | 2.64 | -0.09 | -3.30% | 254,200 |
| Feb 6, 2025 | 2.72 | 2.88 | 2.66 | 2.73 | 0.00 | 0.00% | 363,541 |
| Feb 5, 2025 | 2.55 | 2.84 | 2.48 | 2.73 | 0.21 | 8.33% | 715,416 |
| Feb 4, 2025 | 2.48 | 2.65 | 2.41 | 2.52 | 0.04 | 1.61% | 515,913 |
| Feb 3, 2025 | 2.35 | 2.49 | 2.22 | 2.48 | 0.10 | 4.20% | 425,600 |
| Jan 31, 2025 | 2.38 | 2.53 | 2.32 | 2.38 | 0.03 | 1.28% | 429,112 |
| Jan 30, 2025 | 2.21 | 2.38 | 2.15 | 2.35 | 0.16 | 7.31% | 493,144 |
| Jan 29, 2025 | 2.22 | 2.29 | 2.10 | 2.19 | -0.02 | -0.90% | 252,434 |
| Jan 28, 2025 | 2.32 | 2.35 | 2.07 | 2.21 | -0.05 | -2.21% | 729,105 |
| Jan 27, 2025 | 2.07 | 2.37 | 2.02 | 2.26 | 0.06 | 2.73% | 995,900 |
| Jan 24, 2025 | 2.26 | 2.60 | 2.17 | 2.20 | -0.15 | -6.38% | 3,466,039 |
| Jan 23, 2025 | 2.29 | 2.94 | 2.04 | 2.35 | 0.32 | 15.76% | 42,240,947 |
| Jan 22, 2025 | 2.05 | 2.17 | 1.98 | 2.03 | -0.05 | -2.40% | 123,974 |
| Jan 21, 2025 | 1.95 | 2.10 | 1.94 | 2.08 | 0.15 | 7.77% | 141,100 |
| Jan 17, 2025 | 1.93 | 1.95 | 1.87 | 1.93 | 0.04 | 2.12% | 51,011 |
| Jan 16, 2025 | 1.90 | 1.92 | 1.79 | 1.89 | -0.03 | -1.56% | 101,500 |
| Jan 15, 2025 | 1.82 | 2.02 | 1.81 | 1.92 | 0.14 | 7.87% | 157,621 |
| Jan 14, 2025 | 1.75 | 1.80 | 1.68 | 1.78 | 0.04 | 2.30% | 1,022,400 |
| Jan 13, 2025 | 1.82 | 1.83 | 1.70 | 1.74 | -0.05 | -2.79% | 77,100 |
| Jan 10, 2025 | 1.83 | 1.85 | 1.75 | 1.79 | -0.05 | -2.72% | 155,433 |
| Jan 8, 2025 | 1.90 | 2.04 | 1.78 | 1.84 | -0.09 | -4.66% | 206,122 |
| Jan 7, 2025 | 1.84 | 2.10 | 1.78 | 1.93 | 0.13 | 7.22% | 275,400 |
| Jan 6, 2025 | 1.84 | 1.86 | 1.77 | 1.80 | -0.03 | -1.64% | 222,908 |
| Jan 3, 2025 | 1.78 | 1.85 | 1.74 | 1.83 | 0.06 | 3.39% | 211,179 |
| Jan 2, 2025 | 1.70 | 1.85 | 1.67 | 1.77 | 0.07 | 4.12% | 316,166 |
| Dec 31, 2024 | 1.58 | 1.73 | 1.50 | 1.70 | 0.17 | 11.11% | 238,449 |
| Dec 30, 2024 | 1.64 | 1.64 | 1.49 | 1.53 | -0.12 | -7.27% | 464,532 |
| Dec 27, 2024 | 1.64 | 1.69 | 1.59 | 1.65 | -0.01 | -0.60% | 203,027 |
| Dec 26, 2024 | 1.61 | 1.76 | 1.58 | 1.66 | 0.03 | 1.84% | 300,900 |
| Dec 24, 2024 | 1.58 | 1.72 | 1.55 | 1.63 | 0.05 | 3.16% | 405,500 |
| Dec 23, 2024 | 1.70 | 1.74 | 1.54 | 1.58 | -0.12 | -7.06% | 486,327 |
| Dec 20, 2024 | 1.77 | 1.89 | 1.65 | 1.70 | 0.04 | 2.41% | 795,000 |
| Dec 19, 2024 | 1.70 | 1.73 | 1.60 | 1.66 | 0.01 | 0.61% | 376,100 |
| Dec 18, 2024 | 1.71 | 1.79 | 1.61 | 1.65 | -0.08 | -4.62% | 566,600 |
| Dec 17, 2024 | 1.88 | 1.89 | 1.68 | 1.73 | -0.14 | -7.49% | 311,000 |
| Dec 16, 2024 | 2.02 | 2.02 | 1.85 | 1.87 | -0.12 | -6.03% | 270,927 |