VistaGen Therapeutics, Inc.VTGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.56 | $0.59 | $0.56 | $0.58 | 369,410 |
| 1/30/2026 | $0.54 | $0.57 | $0.54 | $0.56 | 712,374 |
| 1/29/2026 | $0.56 | $0.58 | $0.54 | $0.54 | 1.85M |
| 1/28/2026 | $0.61 | $0.62 | $0.57 | $0.59 | 1.05M |
| 1/27/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 928,492 |
| 1/26/2026 | $0.64 | $0.65 | $0.62 | $0.62 | 773,200 |
| 1/23/2026 | $0.66 | $0.66 | $0.64 | $0.65 | 773,049 |
| 1/22/2026 | $0.64 | $0.68 | $0.64 | $0.66 | 1.38M |
| 1/21/2026 | $0.65 | $0.66 | $0.62 | $0.63 | 918,900 |
| 1/20/2026 | $0.65 | $0.66 | $0.64 | $0.65 | 1.02M |
| 1/16/2026 | $0.68 | $0.69 | $0.66 | $0.66 | 1.17M |
| 1/15/2026 | $0.71 | $0.71 | $0.67 | $0.67 | 936,300 |
| 1/14/2026 | $0.67 | $0.74 | $0.67 | $0.70 | 1.85M |
| 1/13/2026 | $0.71 | $0.71 | $0.67 | $0.69 | 1.10M |
| 1/12/2026 | $0.68 | $0.72 | $0.66 | $0.70 | 1.95M |
| 1/9/2026 | $0.70 | $0.71 | $0.66 | $0.66 | 1.73M |
| 1/8/2026 | $0.74 | $0.75 | $0.70 | $0.70 | 788,900 |
| 1/7/2026 | $0.73 | $0.77 | $0.71 | $0.74 | 1.60M |
| 1/6/2026 | $0.73 | $0.74 | $0.69 | $0.72 | 1.42M |
| 1/5/2026 | $0.69 | $0.73 | $0.68 | $0.72 | 2.37M |
| 1/2/2026 | $0.66 | $0.70 | $0.64 | $0.68 | 2.00M |
| 12/31/2025 | $0.67 | $0.71 | $0.63 | $0.66 | 2.77M |
| 12/30/2025 | $0.66 | $0.69 | $0.66 | $0.68 | 1.68M |
| 12/29/2025 | $0.73 | $0.73 | $0.65 | $0.66 | 3.24M |
| 12/26/2025 | $0.73 | $0.75 | $0.68 | $0.73 | 2.71M |
| 12/24/2025 | $0.71 | $0.74 | $0.70 | $0.73 | 1.77M |
| 12/23/2025 | $0.75 | $0.75 | $0.71 | $0.71 | 3.41M |
| 12/22/2025 | $0.77 | $0.84 | $0.75 | $0.75 | 6.16M |
| 12/19/2025 | $0.70 | $0.78 | $0.68 | $0.78 | 7.47M |
| 12/18/2025 | $0.82 | $0.84 | $0.73 | $0.74 | 11.26M |
| 12/17/2025 | $0.88 | $0.97 | $0.75 | $0.86 | 73.53M |
| 12/16/2025 | $4.38 | $4.50 | $4.30 | $4.36 | 605,400 |
| 12/15/2025 | $4.30 | $4.48 | $4.16 | $4.39 | 1.00M |
| 12/12/2025 | $3.99 | $4.37 | $3.96 | $4.25 | 744,448 |
| 12/11/2025 | $4.50 | $4.56 | $3.91 | $3.95 | 1.46M |
| 12/10/2025 | $4.51 | $4.56 | $4.41 | $4.53 | 499,337 |
| 12/9/2025 | $4.29 | $4.60 | $4.22 | $4.55 | 766,629 |
| 12/8/2025 | $4.45 | $4.55 | $4.11 | $4.29 | 761,700 |
| 12/5/2025 | $4.40 | $4.42 | $4.02 | $4.33 | 1.01M |
| 12/4/2025 | $3.80 | $4.32 | $3.74 | $4.28 | 1.20M |
| 12/3/2025 | $3.60 | $3.82 | $3.36 | $3.73 | 1.42M |
| 12/2/2025 | $4.41 | $4.42 | $3.54 | $3.60 | 1.55M |
| 12/1/2025 | $4.87 | $4.91 | $4.39 | $4.43 | 660,918 |
| 11/28/2025 | $4.59 | $4.97 | $4.58 | $4.90 | 544,600 |
| 11/26/2025 | $4.68 | $4.85 | $4.53 | $4.54 | 454,800 |
| 11/25/2025 | $4.70 | $4.94 | $4.50 | $4.69 | 1.26M |
| 11/24/2025 | $4.65 | $5.14 | $4.65 | $4.72 | 1.58M |
| 11/21/2025 | $4.47 | $4.61 | $4.34 | $4.59 | 527,734 |
| 11/20/2025 | $4.62 | $4.80 | $4.33 | $4.45 | 1.70M |
| 11/19/2025 | $4.63 | $4.88 | $4.44 | $4.50 | 724,883 |
| 11/18/2025 | $4.42 | $4.88 | $4.40 | $4.63 | 1.34M |
| 11/17/2025 | $3.85 | $4.79 | $3.76 | $4.42 | 1.96M |
| 11/14/2025 | $3.72 | $3.84 | $3.60 | $3.80 | 308,300 |
| 11/13/2025 | $4.04 | $4.10 | $3.76 | $3.80 | 332,000 |
| 11/12/2025 | $4.04 | $4.13 | $3.94 | $4.07 | 253,580 |
| 11/11/2025 | $3.96 | $4.04 | $3.82 | $4.03 | 409,145 |
| 11/10/2025 | $4.01 | $4.10 | $3.86 | $3.98 | 289,923 |
| 11/7/2025 | $3.95 | $4.02 | $3.69 | $3.99 | 595,525 |
| 11/6/2025 | $4.23 | $4.23 | $3.97 | $4.02 | 270,700 |
| 11/5/2025 | $4.15 | $4.28 | $4.05 | $4.18 | 283,597 |
| 11/4/2025 | $4.18 | $4.30 | $4.06 | $4.07 | 402,333 |