Vigil Neuroscience, Inc. (VIGL)
NASDAQ: VIGL · Real-Time Price · USD
2.530
+0.110 (4.55%)
At close: May 12, 2025, 4:00 PM
2.600
+0.070 (2.77%)
After-hours: May 12, 2025, 6:50 PM EDT
Vigil Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.42 | 2.65 | 2.29 | 2.53 | 2.53 | 4.55% | 116,869 |
| May 9, 2025 | 2.42 | 2.61 | 2.34 | 2.42 | 2.42 | 0.41% | 151,802 |
| May 8, 2025 | 2.36 | 2.51 | 2.28 | 2.41 | 2.41 | 2.55% | 164,886 |
| May 7, 2025 | 2.69 | 2.69 | 2.35 | 2.35 | 2.35 | -2.49% | 107,031 |
| May 6, 2025 | 2.84 | 2.89 | 2.41 | 2.41 | 2.41 | -16.61% | 258,888 |
| May 5, 2025 | 2.76 | 3.00 | 2.67 | 2.89 | 2.89 | 5.09% | 312,352 |
| May 2, 2025 | 2.44 | 2.80 | 2.40 | 2.75 | 2.75 | 7.42% | 414,376 |
| May 1, 2025 | 2.13 | 2.71 | 2.11 | 2.56 | 2.56 | 21.90% | 497,910 |
| Apr 30, 2025 | 1.86 | 2.24 | 1.86 | 2.10 | 2.10 | 9.38% | 173,564 |
| Apr 29, 2025 | 1.84 | 1.94 | 1.77 | 1.92 | 1.92 | 5.49% | 68,922 |
| Apr 28, 2025 | 1.78 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 44,001 |
| Apr 25, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | - | 60,306 |
| Apr 24, 2025 | 1.82 | 1.87 | 1.75 | 1.79 | 1.79 | -1.10% | 97,499 |
| Apr 23, 2025 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | 0.56% | 73,799 |
| Apr 22, 2025 | 1.73 | 1.85 | 1.70 | 1.80 | 1.80 | 7.14% | 129,792 |
| Apr 21, 2025 | 1.75 | 1.79 | 1.68 | 1.68 | 1.68 | -1.75% | 109,241 |
| Apr 17, 2025 | 1.50 | 1.76 | 1.50 | 1.71 | 1.71 | 13.25% | 76,892 |
| Apr 16, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 36,905 |
| Apr 15, 2025 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -3.13% | 101,461 |
| Apr 14, 2025 | 1.54 | 1.66 | 1.51 | 1.60 | 1.60 | 7.38% | 186,204 |
| Apr 11, 2025 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 115,913 |
| Apr 10, 2025 | 1.48 | 1.61 | 1.39 | 1.53 | 1.53 | 2.68% | 258,142 |
| Apr 9, 2025 | 1.35 | 1.57 | 1.31 | 1.49 | 1.49 | 6.43% | 84,137 |
| Apr 8, 2025 | 1.61 | 1.61 | 1.36 | 1.40 | 1.40 | -9.09% | 182,725 |
| Apr 7, 2025 | 1.45 | 1.62 | 1.35 | 1.54 | 1.54 | -1.28% | 101,356 |
| Apr 4, 2025 | 1.61 | 1.63 | 1.52 | 1.56 | 1.56 | -6.59% | 140,766 |
| Apr 3, 2025 | 1.71 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 151,405 |
| Apr 2, 2025 | 1.67 | 1.81 | 1.66 | 1.77 | 1.77 | 5.36% | 132,504 |
| Apr 1, 2025 | 1.76 | 1.78 | 1.65 | 1.68 | 1.68 | -5.62% | 90,341 |
| Mar 31, 2025 | 1.85 | 1.87 | 1.66 | 1.78 | 1.78 | -6.81% | 216,229 |
| Mar 28, 2025 | 1.83 | 1.92 | 1.80 | 1.91 | 1.91 | 1.06% | 162,748 |
| Mar 27, 2025 | 1.82 | 1.94 | 1.74 | 1.89 | 1.89 | 5.00% | 147,636 |
| Mar 26, 2025 | 1.78 | 1.86 | 1.75 | 1.80 | 1.80 | 2.86% | 200,589 |
| Mar 25, 2025 | 1.92 | 1.93 | 1.73 | 1.75 | 1.75 | -7.89% | 242,429 |
| Mar 24, 2025 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 69,488 |
| Mar 21, 2025 | 1.81 | 1.91 | 1.77 | 1.89 | 1.89 | 2.72% | 158,449 |
| Mar 20, 2025 | 1.86 | 1.96 | 1.81 | 1.84 | 1.84 | -4.66% | 140,103 |
| Mar 19, 2025 | 2.03 | 2.03 | 1.90 | 1.93 | 1.93 | -2.03% | 134,257 |
| Mar 18, 2025 | 1.96 | 2.04 | 1.89 | 1.97 | 1.97 | -0.51% | 284,379 |
| Mar 17, 2025 | 2.05 | 2.14 | 1.93 | 1.98 | 1.98 | -1.98% | 230,659 |
| Mar 14, 2025 | 2.12 | 2.18 | 2.02 | 2.02 | 2.02 | -4.27% | 78,357 |
| Mar 13, 2025 | 2.24 | 2.32 | 2.06 | 2.11 | 2.11 | -10.21% | 156,408 |
| Mar 12, 2025 | 2.35 | 2.37 | 2.26 | 2.35 | 2.35 | 0.43% | 130,106 |
| Mar 11, 2025 | 2.38 | 2.40 | 2.15 | 2.34 | 2.34 | -2.50% | 204,604 |
| Mar 10, 2025 | 2.45 | 2.55 | 2.26 | 2.40 | 2.40 | -4.00% | 333,820 |
| Mar 7, 2025 | 2.37 | 2.54 | 2.35 | 2.50 | 2.50 | 6.38% | 85,268 |
| Mar 6, 2025 | 2.33 | 2.40 | 2.30 | 2.35 | 2.35 | -0.84% | 93,375 |
| Mar 5, 2025 | 2.28 | 2.37 | 2.22 | 2.37 | 2.37 | 4.87% | 102,149 |
| Mar 4, 2025 | 2.14 | 2.28 | 2.14 | 2.26 | 2.26 | 3.20% | 181,663 |
| Mar 3, 2025 | 2.45 | 2.50 | 2.15 | 2.19 | 2.19 | -9.50% | 230,679 |