Vigil Neuroscience Inc. (VIGL)
1.68
-0.09 (-5.08%)
At close: Apr 03, 2025, 3:59 PM
1.72
2.67%
After-hours: Apr 03, 2025, 05:07 PM EDT
Vigil Neuroscience Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.67 | 1.81 | 1.66 | 1.77 | 0.09 | 5.36% | 131,386 |
| Apr 1, 2025 | 1.76 | 1.78 | 1.65 | 1.68 | -0.10 | -5.62% | 90,341 |
| Mar 31, 2025 | 1.85 | 1.87 | 1.66 | 1.78 | -0.13 | -6.81% | 216,229 |
| Mar 28, 2025 | 1.83 | 1.92 | 1.80 | 1.91 | 0.02 | 1.06% | 162,748 |
| Mar 27, 2025 | 1.82 | 1.94 | 1.74 | 1.89 | 0.09 | 5.00% | 147,636 |
| Mar 26, 2025 | 1.78 | 1.86 | 1.75 | 1.80 | 0.05 | 2.86% | 200,600 |
| Mar 25, 2025 | 1.92 | 1.93 | 1.73 | 1.75 | -0.15 | -7.89% | 242,429 |
| Mar 24, 2025 | 1.90 | 1.92 | 1.87 | 1.90 | 0.01 | 0.53% | 69,488 |
| Mar 21, 2025 | 1.81 | 1.91 | 1.77 | 1.89 | 0.05 | 2.72% | 158,449 |
| Mar 20, 2025 | 1.86 | 1.96 | 1.81 | 1.84 | -0.09 | -4.66% | 140,103 |
| Mar 19, 2025 | 2.03 | 2.03 | 1.90 | 1.93 | -0.04 | -2.03% | 134,257 |
| Mar 18, 2025 | 1.96 | 2.04 | 1.89 | 1.97 | -0.01 | -0.51% | 284,400 |
| Mar 17, 2025 | 2.05 | 2.14 | 1.93 | 1.98 | -0.04 | -1.98% | 230,700 |
| Mar 14, 2025 | 2.12 | 2.18 | 2.02 | 2.02 | -0.09 | -4.27% | 78,400 |
| Mar 13, 2025 | 2.24 | 2.32 | 2.06 | 2.11 | -0.24 | -10.21% | 156,408 |
| Mar 12, 2025 | 2.35 | 2.37 | 2.26 | 2.35 | 0.01 | 0.43% | 130,106 |
| Mar 11, 2025 | 2.38 | 2.40 | 2.15 | 2.34 | -0.06 | -2.50% | 204,604 |
| Mar 10, 2025 | 2.45 | 2.55 | 2.26 | 2.40 | -0.10 | -4.00% | 335,433 |
| Mar 7, 2025 | 2.37 | 2.54 | 2.35 | 2.50 | 0.15 | 6.38% | 85,300 |
| Mar 6, 2025 | 2.33 | 2.40 | 2.30 | 2.35 | -0.02 | -0.84% | 93,400 |
| Mar 5, 2025 | 2.28 | 2.37 | 2.22 | 2.37 | 0.11 | 4.87% | 102,149 |
| Mar 4, 2025 | 2.14 | 2.28 | 2.14 | 2.26 | 0.07 | 3.20% | 181,663 |
| Mar 3, 2025 | 2.45 | 2.50 | 2.15 | 2.19 | -0.23 | -9.50% | 230,700 |
| Feb 28, 2025 | 2.41 | 2.50 | 2.34 | 2.42 | -0.05 | -2.02% | 121,000 |
| 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 |