Skip to main content
Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
2.940
+0.010 (0.34%)
Aug 14, 2025, 2:01 PM - Market open

Vistagen Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.903.052.842.932.932.45%284,272
Aug 12, 20252.852.922.842.862.860.70%173,521
Aug 11, 20253.003.042.812.842.84-4.38%314,190
Aug 8, 20252.773.042.722.972.978.79%449,082
Aug 7, 20252.963.002.712.732.73-8.08%512,564
Aug 6, 20252.912.982.822.972.971.71%170,915
Aug 5, 20252.912.942.802.922.920.34%126,393
Aug 4, 20252.933.002.802.912.91-0.34%115,719
Aug 1, 20252.842.942.702.922.921.74%329,562
Jul 31, 20253.003.052.822.872.87-2.71%372,307
Jul 30, 20253.083.152.902.952.95-3.59%403,941
Jul 29, 20253.233.332.933.063.06-4.08%772,059
Jul 28, 20253.153.313.003.193.193.57%1,052,872
Jul 25, 20252.743.242.663.083.0813.65%1,176,091
Jul 24, 20252.712.792.652.712.71-0.73%193,572
Jul 23, 20252.592.832.542.732.737.48%596,264
Jul 22, 20252.552.592.502.542.54-0.39%241,379
Jul 21, 20252.552.672.502.552.55-429,350
Jul 18, 20252.502.572.452.552.550.39%276,199
Jul 17, 20252.462.562.402.542.542.83%417,032
Jul 16, 20252.272.562.272.472.479.78%480,888
Jul 15, 20252.382.442.252.252.25-5.46%194,493
Jul 14, 20252.402.442.352.382.38-280,704
Jul 11, 20252.432.442.302.382.38-2.06%195,717
Jul 10, 20252.502.542.402.432.43-2.41%220,589
Jul 9, 20252.472.632.432.492.491.22%503,389
Jul 8, 20252.232.622.232.462.4611.31%1,307,093
Jul 7, 20252.052.262.002.212.2110.50%682,015
Jul 3, 20252.032.051.992.002.00-1.96%107,238
Jul 2, 20252.032.072.012.042.041.49%179,338
Jul 1, 20252.002.061.972.012.010.50%168,045
Jun 30, 20252.002.121.982.002.001.52%233,271
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