Historical Data for VistaGen Therapeutics Inc. (VTGN)

$ 0.7253   0.036049 (+5.23%) Volume: 385.64k 3:59 PM EST Jan 17, 2020
After Hours:  $ 0.72   -0.0053 (-0.73%) Volume: 602 5:53 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 0.68 0.7475 0.68 0.7253 385.64k 0.036049 5.23% 0.7253 278.21k 548
01/16/20 0.66 0.6999 0.66 0.689251 149.04k 0.004751 0.69% 0.689251 101.98k 203
01/15/20 0.67 0.6999 0.67 0.6845 109.27k 0.0242 3.67% 0.6845 73.95k 295
01/14/20 0.6519 0.68026 0.63 0.6603 140.42k -0.0049 -0.74% 0.6603 91.35k 340
01/13/20 0.6793 0.70 0.652479 0.6652 212.97k 0.0133 2.04% 0.6652 144.46k 385
01/10/20 0.69 0.693589 0.6151 0.6519 427.59k -0.0426 -6.13% 0.6519 280.86k 854
01/09/20 0.70 0.73 0.6801 0.6945 172.97k -0.0055 -0.79% 0.6945 120.03k 592
01/08/20 0.7008 0.7499 0.70 0.70 209.02k -0.0203 -2.82% 0.70 151.27k 436
01/07/20 0.75 0.75 0.701 0.7203 127.94k -0.0059 -0.81% 0.7203 92.85k 416
01/06/20 0.7178 0.75 0.6532 0.7262 296.33k -0.0038 -0.52% 0.7262 208.96k 667
01/03/20 0.7335 0.75 0.70 0.73 353.03k -0.02 -2.67% 0.73 256.03k 610
01/02/20 0.6985 0.765 0.6985 0.75 504.82k 0.0603 8.74% 0.75 371.02k 1,990
12/31/19 0.6773 0.695 0.6301 0.6897 720.26k -0.0133 -1.89% 0.6897 486.72k 1,492
12/30/19 0.7653 0.80 0.66 0.703 466.91k 0.004 0.57% 0.703 331.33k 1,064
12/27/19 0.70 0.71 0.6568 0.699 459.49k 0.0188 2.76% 0.699 314.34k 785
12/26/19 0.7419 0.745 0.68 0.6802 423.41k -0.0401 -5.57% 0.6802 295.89k 961
12/24/19 0.756 0.7771 0.68 0.7203 562.92k -0.0313 -4.16% 0.7203 409.66k 901
12/23/19 0.7598 0.82 0.7325 0.7516 466.96k -0.0645 -7.90% 0.7516 354.94k 995
12/20/19 0.81 0.84 0.76 0.8161 859.08k 0.0111 1.38% 0.8161 682.47k 1,470
12/19/19 0.995 0.995 0.7815 0.805 1.46m -0.0204 -2.47% 0.805 1.26m 3,089
12/18/19 0.90 0.925 0.7052 0.8254 1.7m -0.0796 -8.80% 0.8254 1.4m 2,609
12/17/19 1.04 1.04 0.84 0.905 2.12m -0.105 -10.40% 0.905 1.91m 3,590