Historical Data for VistaGen Therapeutics Inc. (VTGN)

$ 0.8945   0.0825 (+10.16%) Volume: 9.42m 4:00 PM EDT 7-Aug-2020
After Hours:  $ 0.92   0.0255 (+2.85%) Volume: 145.94k 7:57 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 0.837 0.92 0.835 0.8945 9.42m 0.0825 10.16% 0.8945 8.31m 15,672
08/06/20 0.816 0.87 0.799 0.812 6.26m 0.0159 2.00% 0.812 5.26m 9,025
08/05/20 0.80 0.83 0.785 0.7961 1.78m -0.0129 -1.59% 0.7961 1.44m 5,077
08/04/20 0.80 0.83 0.7811 0.809 3m 0.004 0.50% 0.809 2.42m 6,751
08/03/20 0.78 0.82 0.76 0.805 4.76m -0.125 -13.44% 0.805 3.75m 9,251
07/31/20 0.9001 0.97 0.89 0.93 2.07m 0.06 6.90% 0.93 1.85m 3,561
07/30/20 0.92 0.94 0.8214 0.87 1.33m -0.05 -5.43% 0.87 1.18m 2,723
07/29/20 0.848 0.998 0.80501 0.92 4.45m 0.0899 10.83% 0.92 4.09m 8,038
07/28/20 0.777 0.86 0.75 0.8301 2.41m 0.0801 10.68% 0.8301 1.95m 5,037
07/27/20 0.7263 0.83 0.7263 0.75 1.64m -0.0149 -1.95% 0.75 1.28m 3,180
07/24/20 0.76 0.7895 0.70 0.7649 1.95m -0.0351 -4.39% 0.7649 1.44m 4,117
07/23/20 0.8499 0.95 0.765 0.80 8.09m 0.0407 5.36% 0.80 6.83m 12,125
07/22/20 0.78 0.81 0.7301 0.7593 2.03m 0.0009 0.12% 0.7593 1.55m 3,550
07/21/20 0.7383 0.885 0.72 0.7584 7.37m 0.0204 2.76% 0.7584 5.9m 10,529
07/20/20 0.61 0.77 0.59531 0.738 6.09m 0.153 26.15% 0.738 4.23m 8,046
07/17/20 0.60 0.628 0.5803 0.585 1.17m -0.0096 -1.61% 0.585 712.35k 1,759
07/16/20 0.59 0.615 0.57 0.5946 2.15m 0.018 3.12% 0.5946 1.28m 2,565
07/15/20 0.54 0.60 0.5212 0.5766 2.34m 0.0371 6.88% 0.5766 1.32m 2,636
07/14/20 0.5985 0.5985 0.53 0.5395 1.27m -0.0255 -4.51% 0.5395 706.75k 2,010
07/13/20 0.4866 0.59 0.46 0.565 6.39m 0.0818 16.93% 0.565 3.56m 5,944
07/10/20 0.49 0.492 0.47 0.4832 406.34k -0.0068 -1.39% 0.4832 194.74k 557
07/09/20 0.528 0.5299 0.47 0.49 725.15k -0.03 -5.77% 0.49 358.56k 830