Vigil Neuroscience, Inc. (VIGL)
Aug 5, 2025 - VIGL was delisted (reason: acquired by SNY)
8.05
0.00 (0.00%)
Inactive · Last trade price on Aug 4, 2025

Vigil Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20258.058.108.048.058.05-5,506,711
Aug 1, 20258.058.068.028.058.05-2,491,464
Jul 31, 20258.048.068.038.058.05-1,571,862
Jul 30, 20258.058.068.048.058.05-0.12%837,515
Jul 29, 20258.068.078.058.068.06-565,616
Jul 28, 20258.058.068.058.068.060.12%195,885
Jul 25, 20258.058.078.058.058.05-465,973
Jul 24, 20258.078.088.058.058.05-0.25%431,650
Jul 23, 20258.078.098.078.078.070.12%303,959
Jul 22, 20258.078.088.068.068.06-0.25%205,199
Jul 21, 20258.068.088.068.088.080.12%338,466
Jul 18, 20258.088.098.078.078.07-0.12%3,939,868
Jul 17, 20258.108.108.078.088.080.12%1,817,803
Jul 16, 20258.068.088.068.078.070.12%325,336
Jul 15, 20258.078.098.068.068.06-0.12%383,866
Jul 14, 20258.048.078.038.078.070.25%490,326
Jul 11, 20258.048.068.048.058.050.12%315,246
Jul 10, 20258.018.048.008.048.040.37%566,283
Jul 9, 20258.058.058.008.018.01-0.12%462,151
Jul 8, 20258.008.037.998.028.020.38%580,311
Jul 7, 20257.988.007.987.997.99-417,035
Jul 3, 20257.988.007.987.997.990.13%421,408
Jul 2, 20257.967.997.967.987.980.13%559,292
Jul 1, 20257.967.977.957.977.970.25%1,644,454
Jun 30, 20257.957.967.947.957.95-314,728
Jun 27, 20257.957.957.947.957.95-303,982
Jun 26, 20257.957.967.947.957.95-395,753
Jun 25, 20257.947.957.947.957.950.25%1,113,465
Jun 24, 20257.947.957.937.937.93-0.13%1,131,072
Jun 23, 20257.937.957.917.947.940.25%707,837
Jun 20, 20257.927.937.907.927.92-798,376
Jun 18, 20257.887.937.877.927.920.51%2,801,581
Jun 17, 20257.897.897.867.887.88-2,140,941
Jun 16, 20257.887.887.877.887.880.25%548,960
Jun 13, 20257.877.887.857.867.86-0.13%3,564,822
Jun 12, 20257.877.887.847.877.870.13%3,583,135
Jun 11, 20257.887.887.867.867.86-0.25%2,437,624
Jun 10, 20257.877.897.857.887.88-2,016,935
Jun 9, 20257.897.907.857.887.88-2,363,824
Jun 6, 20257.897.897.877.887.88-3,524,697
Jun 5, 20257.897.917.887.887.88-0.25%1,238,158
Jun 4, 20257.907.907.887.907.90-0.13%864,652
Jun 3, 20257.937.947.907.917.91-0.25%434,797
Jun 2, 20257.897.937.887.937.930.51%556,149
May 30, 20257.897.897.877.897.890.13%1,210,700
May 29, 20257.887.897.887.887.88-0.13%849,528
May 28, 20257.877.897.877.897.890.13%1,951,066
May 27, 20257.887.897.877.887.88-0.13%2,109,386
May 23, 20257.897.907.877.897.890.13%3,706,079
May 22, 20257.877.957.877.887.88241.13%35,553,456