Skip to main content
Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
1.970
-0.080 (-3.90%)
At close: Jun 27, 2025, 4:00 PM
2.030
+0.060 (3.05%)
After-hours: Jun 27, 2025, 7:20 PM EDT

Vistagen Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.052.051.961.971.97-3.90%222,355
Jun 26, 20252.042.071.992.052.050.99%123,297
Jun 25, 20252.112.151.992.032.03-2.87%219,702
Jun 24, 20252.012.182.012.092.096.63%177,044
Jun 23, 20252.022.041.941.961.96-2.00%216,452
Jun 20, 20252.102.222.002.002.00-2.91%396,308
Jun 18, 20252.322.352.052.062.06-13.45%427,747
Jun 17, 20252.332.442.282.382.380.85%330,585
Jun 16, 20252.232.382.192.362.366.79%155,565
Jun 13, 20252.292.362.182.212.21-4.54%160,944
Jun 12, 20252.352.382.292.322.32-1.91%110,072
Jun 11, 20252.402.502.352.362.36-1.26%130,446
Jun 10, 20252.342.412.272.392.392.14%176,410
Jun 9, 20252.392.392.252.342.34-0.85%205,670
Jun 6, 20252.382.422.332.362.36-0.42%83,845
Jun 5, 20252.402.422.322.372.37-0.84%54,382
Jun 4, 20252.392.422.342.392.39-47,492
Jun 3, 20252.412.452.332.392.39-1.44%95,531
Jun 2, 20252.512.532.312.432.43-6.01%240,091
May 30, 20252.552.582.472.582.581.18%95,252
May 29, 20252.552.632.512.552.550.79%142,626
May 28, 20252.442.572.402.532.534.12%171,734
May 27, 20252.442.482.392.432.430.83%118,474
May 23, 20252.402.432.352.412.41-0.82%66,881
May 22, 20252.472.472.392.432.43-66,765
May 21, 20252.602.602.402.432.43-7.60%161,031
May 20, 20252.572.662.442.632.633.34%630,607
May 19, 20252.442.552.402.552.553.46%154,294
May 16, 20252.342.552.312.462.466.96%434,990
May 15, 20252.302.342.202.302.301.77%130,410
May 14, 20252.352.392.262.262.26-4.64%164,230
May 13, 20252.322.372.252.372.372.16%121,756
May 12, 20252.302.382.262.322.323.57%47,629
May 9, 20252.222.342.222.242.24-0.44%67,953
May 8, 20252.162.252.112.252.254.17%54,258
May 7, 20252.202.222.102.162.160.47%78,642
May 6, 20252.312.342.122.152.15-8.51%123,779
May 5, 20252.382.422.342.352.35-1.05%66,827
May 2, 20252.382.452.352.382.380.64%112,409
May 1, 20252.332.382.262.362.360.85%61,123
Apr 30, 20252.272.372.202.342.342.18%113,886
Apr 29, 20252.282.322.252.292.29-41,468
Apr 28, 20252.242.332.232.292.293.15%68,205
Apr 25, 20252.312.342.222.222.22-5.13%73,620
Apr 24, 20252.182.342.172.342.347.34%134,715
Apr 23, 20252.092.202.082.182.186.34%112,570
Apr 22, 20252.122.122.002.052.05-2.38%170,455
Apr 21, 20252.102.142.012.102.10-0.47%103,457
Apr 17, 20252.072.132.002.112.111.93%70,760
Apr 16, 20252.242.241.972.072.07-6.76%178,354