Historical Data for VistaGen Therapeutics Inc. (VTGN)

$ 0.435   0.0048 (+1.12%) Volume: 144.16k 4:00 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 0.4442 0.45 0.4208 0.435 144.16k 0.0048 1.12% 0.435 62.36k 354
12/05/19 0.40 0.45 0.40 0.4302 392.64k -0.0115 -2.60% 0.4302 169.1k 664
12/04/19 0.4395 0.457 0.4002 0.4417 365k 0.022999 5.49% 0.4417 158.31k 386
12/03/19 0.45 0.4633 0.381 0.418701 241.87k -0.020299 -4.62% 0.418701 101.88k 358
12/02/19 0.49 0.49 0.43 0.439 218.47k -0.041 -8.54% 0.439 99.42k 383
11/29/19 0.429 0.49 0.38 0.48 286.79k 0.0488 11.32% 0.48 118.22k 413
11/27/19 0.41 0.547 0.39 0.4312 1.16m 0.040155 10.27% 0.4312 523.41k 1,260
11/26/19 0.36 0.3986 0.36 0.391045 268.04k 0.029745 8.23% 0.391045 103.22k 363
11/25/19 0.334 0.3985 0.3301 0.3613 755.55k 0.0226 6.67% 0.3613 282.32k 763
11/22/19 0.3457 0.3457 0.3201 0.3387 135.64k 0.010396 3.17% 0.3387 45.34k 298
11/21/19 0.35 0.35 0.32 0.328304 330.66k -0.006696 -2.00% 0.328304 108.34k 739
11/20/19 0.3307 0.37605 0.3307 0.335 582.27k -0.0001 -0.03% 0.335 203.32k 1,394
11/19/19 0.36 0.36 0.31 0.3351 807.28k -0.0149 -4.26% 0.3351 272.06k 1,278
11/18/19 0.3003 0.36 0.3003 0.35 1.89m 0.054 18.24% 0.35 641.41k 1,972
11/15/19 0.3198 0.3198 0.2943 0.296 1.58m -0.004 -1.33% 0.296 480.98k 1,594
11/14/19 0.44 0.4401 0.295 0.30 6.58m -0.7776 -72.16% 0.30 2.24m 10,193
11/13/19 1.07 1.147 1.07 1.0776 344.3k 0.0076 0.71% 1.0776 379.32k 483
11/12/19 1.10 1.12 1.06 1.07 174.9k -0.03 -2.73% 1.07 190.13k 305
11/11/19 1.10 1.11 1.08 1.10 89.04k 0.02 1.85% 1.10 97.83k 367
11/08/19 1.02 1.10 1.00 1.08 296.78k 0.07 6.93% 1.08 314.31k 720