VistaGen Therapeutics Inc... (VTGN)
NASDAQ: VTGN
· Real-Time Price · USD
3.55
-0.07 (-1.93%)
At close: Sep 05, 2025, 3:59 PM
3.55
0.00%
After-hours: Sep 05, 2025, 07:14 PM EDT
VTGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.84 | 3.88 | 3.59 | 3.62 | 3.62 | -1.90% | 346,325 |
| Sep 3, 2025 | 3.52 | 3.70 | 3.48 | 3.69 | 3.69 | 4.83% | 413,938 |
| Sep 2, 2025 | 3.35 | 3.60 | 3.34 | 3.52 | 3.52 | 5.39% | 679,202 |
| Aug 29, 2025 | 3.23 | 3.37 | 3.14 | 3.34 | 3.34 | 3.41% | 586,723 |
| Aug 28, 2025 | 3.21 | 3.32 | 3.14 | 3.23 | 3.23 | 1.57% | 256,164 |
| Aug 27, 2025 | 3.13 | 3.24 | 3.11 | 3.18 | 3.18 | 2.58% | 358,503 |
| Aug 26, 2025 | 3.08 | 3.14 | 3.02 | 3.10 | 3.10 | 2.31% | 207,800 |
| Aug 25, 2025 | 3.15 | 3.19 | 3.01 | 3.03 | 3.03 | -4.42% | 266,705 |
| Aug 22, 2025 | 3.06 | 3.26 | 3.06 | 3.17 | 3.17 | 3.59% | 205,633 |
| Aug 21, 2025 | 3.06 | 3.18 | 3.00 | 3.06 | 3.06 | -1.29% | 232,900 |
| Aug 20, 2025 | 3.18 | 3.23 | 2.96 | 3.10 | 3.10 | -2.21% | 521,138 |
| Aug 19, 2025 | 3.43 | 3.45 | 3.11 | 3.17 | 3.17 | -6.76% | 596,004 |
| Aug 18, 2025 | 3.35 | 3.58 | 3.31 | 3.40 | 3.40 | 2.72% | 1,120,500 |
| Aug 15, 2025 | 2.97 | 3.35 | 2.95 | 3.31 | 3.31 | 11.82% | 5,246,500 |
| 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 |