VistaGen Therapeutics Inc. Common Stockのデータ

VistaGen Therapeutics Inc. Common Stockの基本情報

名前 VistaGen Therapeutics Inc. Common Stock
ティッカー VTGN
国 United States
上場年 nan
セクター Health Care

VistaGen Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.03 1.88 1.96 1.99 3075000.0 1.99
2021-02-12 2.0 1.87 2.0 1.91 2563500.0 1.91
2021-02-11 2.08 1.91 2.05 1.98 3281800.0 1.98
2021-02-10 2.05 1.83 2.03 2.01 3712800.0 2.01
2021-02-09 2.02 1.9 1.99 1.98 3973600.0 1.98
2021-02-08 2.01 1.87 1.92 1.89 4599400.0 1.89
2021-02-05 2.09 1.99 2.09 2.03 1683800.0 2.03
2021-02-04 2.16 2.02 2.15 2.03 1768800.0 2.03
2021-02-03 2.21 2.13 2.2 2.16 1353700.0 2.16
2021-02-02 2.19 2.01 2.16 2.18 1330800.0 2.18
2021-02-01 2.17 2.02 2.16 2.14 1446900.0 2.14
2021-01-29 2.16 1.91 2.12 2.12 2396700.0 2.12
2021-01-28 2.22 2.01 2.12 2.07 1575600.0 2.07
2021-01-27 2.33 2.04 2.17 2.12 3257600.0 2.12
2021-01-26 2.65 2.34 2.54 2.4 4376900.0 2.4
2021-01-25 2.94 2.14 2.42 2.55 19291800.0 2.55
2021-01-22 2.3 2.03 2.1 2.21 1647400.0 2.21
2021-01-21 2.28 2.0 2.27 2.07 2618400.0 2.07
2021-01-20 2.36 2.17 2.34 2.28 1772700.0 2.28
2021-01-19 2.52 2.23 2.5 2.34 1886700.0 2.34
2021-01-15 2.64 2.22 2.31 2.4 3174200.0 2.4
2021-01-14 2.41 2.27 2.29 2.32 1332800.0 2.32
2021-01-13 2.36 2.14 2.34 2.27 1436700.0 2.27
2021-01-12 2.35 2.2 2.27 2.32 1238800.0 2.32
2021-01-11 2.28 2.03 2.12 2.25 1691500.0 2.25
2021-01-08 2.29 2.08 2.29 2.17 2307600.0 2.17
2021-01-07 2.37 2.1 2.1 2.26 3223200.0 2.26
2021-01-06 2.11 1.87 2.01 2.09 3176600.0 2.09
2021-01-05 2.25 1.84 2.2 2.05 7830800.0 2.05
2021-01-04 2.29 2.0 2.15 2.29 5828700.0 2.29
2020-12-31 1.96 1.65 1.77 1.94 3122200.0 1.94
2020-12-30 1.77 1.52 1.54 1.77 5044800.0 1.77
2020-12-29 1.5 1.29 1.35 1.5 2073900.0 1.5
2020-12-28 1.52 1.28 1.45 1.31 4526900.0 1.31
2020-12-24 1.49 1.38 1.48 1.39 675600.0 1.39
2020-12-23 1.5 1.36 1.5 1.43 2325000.0 1.43
2020-12-22 1.55 1.33 1.35 1.42 5574000.0 1.42
2020-12-21 1.53 1.23 1.27 1.38 7360000.0 1.38
2020-12-18 1.48 1.08 1.15 1.36 24154600.0 1.36
2020-12-17 0.93 0.83 0.86 0.93 5773100.0 0.93
2020-12-16 0.89 0.76 0.81 0.83 2406400.0 0.83
2020-12-15 0.8 0.74 0.76 0.78 605700.0 0.78
2020-12-14 0.76 0.72 0.75 0.75 637100.0 0.75
2020-12-11 0.8 0.73 0.8 0.74 1034000.0 0.74
2020-12-10 0.81 0.74 0.8 0.75 1442900.0 0.75
2020-12-09 0.79 0.72 0.79 0.74 956700.0 0.74
2020-12-08 0.82 0.76 0.81 0.78 1114700.0 0.78
2020-12-07 0.82 0.76 0.76 0.8 1055200.0 0.8
2020-12-04 0.79 0.75 0.78 0.77 905100.0 0.77
2020-12-03 0.8 0.77 0.78 0.78 297300.0 0.78
2020-12-02 0.8 0.76 0.77 0.78 305500.0 0.78
2020-12-01 0.83 0.76 0.82 0.79 886400.0 0.79
2020-11-30 0.77 0.75 0.77 0.76 670900.0 0.76
2020-11-27 0.8 0.72 0.78 0.77 653700.0 0.77
2020-11-25 0.86 0.77 0.85 0.8 2001200.0 0.8
2020-11-24 0.77 0.67 0.71 0.74 1148900.0 0.74
2020-11-23 0.71 0.69 0.71 0.7 463000.0 0.7
2020-11-20 0.72 0.68 0.7 0.71 463000.0 0.71
2020-11-19 0.72 0.68 0.68 0.7 355600.0 0.7
2020-11-18 0.73 0.68 0.71 0.69 433100.0 0.69
2020-11-17 0.74 0.69 0.73 0.72 488600.0 0.72
2020-11-16 0.75 0.7 0.71 0.72 773100.0 0.72
2020-11-13 0.72 0.69 0.69 0.7 237600.0 0.7
2020-11-12 0.74 0.67 0.68 0.7 851800.0 0.7
2020-11-11 0.68 0.65 0.66 0.68 221400.0 0.68
2020-11-10 0.7 0.64 0.68 0.65 621500.0 0.65
2020-11-09 0.7 0.63 0.67 0.69 653600.0 0.69
2020-11-06 0.69 0.65 0.69 0.68 312600.0 0.68
2020-11-05 0.71 0.67 0.68 0.68 437700.0 0.68
2020-11-04 0.72 0.68 0.69 0.69 254400.0 0.69
2020-11-03 0.69 0.67 0.67 0.68 248700.0 0.68
2020-11-02 0.72 0.61 0.71 0.67 1007400.0 0.67
2020-10-30 0.75 0.7 0.73 0.72 464900.0 0.72
2020-10-29 0.76 0.73 0.73 0.75 200900.0 0.75
2020-10-28 0.76 0.72 0.75 0.74 397800.0 0.74
2020-10-27 0.76 0.72 0.74 0.76 405200.0 0.76
2020-10-26 0.79 0.7 0.77 0.71 1133200.0 0.71
2020-10-23 0.82 0.77 0.82 0.78 476500.0 0.78
2020-10-22 0.84 0.78 0.8 0.82 735400.0 0.82
2020-10-21 0.82 0.76 0.82 0.78 425600.0 0.78
2020-10-20 0.83 0.74 0.79 0.82 957700.0 0.82
2020-10-19 0.83 0.78 0.81 0.79 518000.0 0.79
2020-10-16 0.84 0.74 0.76 0.82 970500.0 0.82
2020-10-15 0.77 0.72 0.76 0.76 380100.0 0.76
2020-10-14 0.85 0.76 0.84 0.76 942300.0 0.76
2020-10-13 0.83 0.74 0.74 0.8 1157100.0 0.8
2020-10-12 0.78 0.75 0.78 0.75 495200.0 0.75
2020-10-09 0.76 0.73 0.76 0.75 439600.0 0.75
2020-10-08 0.75 0.7 0.71 0.74 705400.0 0.74
2020-10-07 0.75 0.69 0.74 0.7 411600.0 0.7
2020-10-06 0.75 0.69 0.71 0.7 1005600.0 0.7
2020-10-05 0.75 0.69 0.75 0.71 595000.0 0.71
2020-10-02 0.75 0.69 0.73 0.73 631800.0 0.73
2020-10-01 0.79 0.67 0.68 0.71 1230300.0 0.71
2020-09-30 0.75 0.66 0.67 0.7 1335900.0 0.7
2020-09-29 0.68 0.63 0.66 0.66 799800.0 0.66
2020-09-28 0.66 0.62 0.63 0.63 690600.0 0.63
2020-09-25 0.63 0.58 0.59 0.62 396900.0 0.62
2020-09-24 0.6 0.56 0.6 0.59 524300.0 0.59
2020-09-23 0.63 0.58 0.63 0.59 714800.0 0.59
2020-09-22 0.65 0.6 0.64 0.61 494200.0 0.61
2020-09-21 0.67 0.63 0.66 0.64 373000.0 0.64
2020-09-18 0.7 0.64 0.66 0.64 491000.0 0.64
2020-09-17 0.69 0.64 0.67 0.66 718300.0 0.66
2020-09-16 0.7 0.66 0.68 0.66 622900.0 0.66
2020-09-15 0.71 0.65 0.68 0.65 656000.0 0.65
2020-09-14 0.69 0.62 0.63 0.67 647000.0 0.67
2020-09-11 0.65 0.6 0.62 0.61 434100.0 0.61
2020-09-10 0.67 0.61 0.64 0.61 582600.0 0.61
2020-09-09 0.65 0.61 0.62 0.62 594300.0 0.62
2020-09-08 0.64 0.56 0.59 0.61 781100.0 0.61
2020-09-04 0.64 0.56 0.63 0.61 983800.0 0.61
2020-09-03 0.69 0.59 0.67 0.64 1933100.0 0.64
2020-09-02 0.71 0.64 0.67 0.67 1038600.0 0.67
2020-09-01 0.7 0.67 0.7 0.68 661600.0 0.68
2020-08-31 0.72 0.67 0.7 0.7 1012600.0 0.7
2020-08-28 0.72 0.66 0.67 0.69 913400.0 0.69
2020-08-27 0.76 0.66 0.75 0.67 2088600.0 0.67
2020-08-26 0.77 0.68 0.7 0.76 1997100.0 0.76
2020-08-25 0.71 0.63 0.64 0.7 1701900.0 0.7
2020-08-24 0.7 0.63 0.69 0.64 3095700.0 0.64
2020-08-21 0.72 0.67 0.72 0.69 1535300.0 0.69
2020-08-20 0.75 0.72 0.73 0.73 1560300.0 0.73
2020-08-19 0.76 0.69 0.7 0.73 2786800.0 0.73
2020-08-18 0.78 0.68 0.76 0.7 3348400.0 0.7
2020-08-17 0.8 0.75 0.79 0.77 1969600.0 0.77
2020-08-14 0.84 0.75 0.83 0.76 3847200.0 0.76
2020-08-13 0.86 0.8 0.83 0.82 2768800.0 0.82
2020-08-12 0.95 0.8 0.92 0.82 4711000.0 0.82
2020-08-11 1.06 0.88 1.05 0.9 5473200.0 0.9
2020-08-10 1.05 0.91 0.93 1.03 11704500.0 1.03
2020-08-07 0.92 0.84 0.84 0.89 9350200.0 0.89
2020-08-06 0.87 0.8 0.82 0.81 6255600.0 0.81
2020-08-05 0.83 0.79 0.8 0.8 1775700.0 0.8
2020-08-04 0.83 0.78 0.8 0.81 3001900.0 0.81
2020-08-03 0.82 0.76 0.78 0.81 4761300.0 0.81
2020-07-31 0.97 0.89 0.9 0.93 2073800.0 0.93
2020-07-30 0.94 0.82 0.92 0.87 1334300.0 0.87
2020-07-29 1.0 0.81 0.85 0.92 4447700.0 0.92
2020-07-28 0.86 0.75 0.78 0.83 2409800.0 0.83
2020-07-27 0.83 0.73 0.73 0.75 1640200.0 0.75
2020-07-24 0.79 0.7 0.76 0.76 1947900.0 0.76
2020-07-23 0.95 0.77 0.85 0.8 8087000.0 0.8
2020-07-22 0.81 0.73 0.78 0.76 2025300.0 0.76
2020-07-21 0.89 0.72 0.74 0.76 7370100.0 0.76
2020-07-20 0.77 0.6 0.61 0.74 6088000.0 0.74
2020-07-17 0.63 0.58 0.6 0.59 1173600.0 0.59
2020-07-16 0.62 0.57 0.59 0.59 2150700.0 0.59
2020-07-15 0.6 0.52 0.54 0.58 2339500.0 0.58
2020-07-14 0.6 0.53 0.6 0.54 1271600.0 0.54
2020-07-13 0.59 0.46 0.49 0.56 6385500.0 0.56
2020-07-10 0.49 0.47 0.49 0.48 406100.0 0.48
2020-07-09 0.53 0.47 0.53 0.49 725100.0 0.49
2020-07-08 0.54 0.51 0.52 0.52 559300.0 0.52
2020-07-07 0.55 0.51 0.52 0.53 724500.0 0.53
2020-07-06 0.55 0.51 0.55 0.52 649700.0 0.52
2020-07-02 0.55 0.52 0.54 0.53 444600.0 0.53
2020-07-01 0.54 0.52 0.53 0.53 538500.0 0.53
2020-06-30 0.55 0.51 0.51 0.53 1000800.0 0.53
2020-06-29 0.58 0.51 0.55 0.54 1864800.0 0.54
2020-06-26 0.54 0.51 0.53 0.52 834100.0 0.52
2020-06-25 0.59 0.52 0.57 0.54 2081800.0 0.54
2020-06-24 0.55 0.51 0.51 0.54 1215200.0 0.54
2020-06-23 0.53 0.51 0.53 0.51 587400.0 0.51
2020-06-22 0.55 0.51 0.53 0.52 531800.0 0.52
2020-06-19 0.57 0.49 0.51 0.51 747900.0 0.51
2020-06-18 0.56 0.51 0.56 0.51 822100.0 0.51
2020-06-17 0.56 0.49 0.5 0.55 1178300.0 0.55
2020-06-16 0.55 0.49 0.54 0.51 697800.0 0.51
2020-06-15 0.53 0.48 0.52 0.51 715200.0 0.51
2020-06-12 0.6 0.5 0.5 0.54 1761800.0 0.54
2020-06-11 0.53 0.47 0.52 0.49 1598700.0 0.49
2020-06-10 0.67 0.54 0.66 0.56 1834000.0 0.56
2020-06-09 0.68 0.57 0.6 0.61 3859800.0 0.61
2020-06-08 0.54 0.46 0.48 0.52 2106800.0 0.52
2020-06-05 0.48 0.44 0.46 0.46 1523500.0 0.46
2020-06-04 0.46 0.44 0.45 0.45 932800.0 0.45
2020-06-03 0.49 0.44 0.47 0.45 745500.0 0.45
2020-06-02 0.47 0.43 0.43 0.45 838300.0 0.45
2020-06-01 0.46 0.43 0.45 0.44 585300.0 0.44
2020-05-29 0.5 0.44 0.5 0.44 1119000.0 0.44
2020-05-28 0.54 0.43 0.44 0.49 3329100.0 0.49
2020-05-27 0.47 0.42 0.46 0.43 868700.0 0.43
2020-05-26 0.5 0.44 0.5 0.45 769500.0 0.45
2020-05-22 0.5 0.45 0.47 0.47 637700.0 0.47
2020-05-21 0.53 0.45 0.46 0.47 985700.0 0.47
2020-05-20 0.52 0.45 0.51 0.48 765000.0 0.48
2020-05-19 0.55 0.4 0.45 0.5 2668800.0 0.5
2020-05-18 0.57 0.44 0.47 0.47 4756000.0 0.47
2020-05-15 0.45 0.36 0.37 0.4 1207700.0 0.4
2020-05-14 0.39 0.35 0.39 0.37 525700.0 0.37
2020-05-13 0.4 0.37 0.38 0.39 521800.0 0.39
2020-05-12 0.41 0.36 0.4 0.4 836200.0 0.4
2020-05-11 0.44 0.39 0.42 0.39 530800.0 0.39
2020-05-08 0.46 0.41 0.42 0.42 825400.0 0.42
2020-05-07 0.42 0.4 0.41 0.42 322200.0 0.42
2020-05-06 0.42 0.39 0.4 0.4 307800.0 0.4
2020-05-05 0.43 0.39 0.43 0.39 286600.0 0.39
2020-05-04 0.43 0.39 0.41 0.4 362300.0 0.4
2020-05-01 0.44 0.4 0.44 0.41 429700.0 0.41
2020-04-30 0.46 0.43 0.44 0.44 287000.0 0.44
2020-04-29 0.5 0.41 0.5 0.43 940200.0 0.43
2020-04-28 0.53 0.43 0.5 0.46 2758900.0 0.46
2020-04-27 0.44 0.4 0.41 0.42 524300.0 0.42
2020-04-24 0.41 0.39 0.41 0.4 187800.0 0.4
2020-04-23 0.42 0.39 0.4 0.4 136100.0 0.4
2020-04-22 0.42 0.4 0.4 0.4 116200.0 0.4
2020-04-21 0.43 0.4 0.43 0.41 138100.0 0.41
2020-04-20 0.44 0.4 0.42 0.42 110600.0 0.42
2020-04-17 0.46 0.4 0.43 0.4 136300.0 0.4
2020-04-16 0.47 0.4 0.47 0.41 334400.0 0.41
2020-04-15 0.51 0.42 0.5 0.47 1007300.0 0.47
2020-04-14 0.55 0.46 0.46 0.48 588900.0 0.48
2020-04-13 0.5 0.45 0.48 0.46 58100.0 0.46
2020-04-09 0.55 0.41 0.47 0.46 270900.0 0.46
2020-04-08 0.47 0.39 0.4 0.47 255600.0 0.47
2020-04-07 0.42 0.39 0.39 0.39 165300.0 0.39
2020-04-06 0.44 0.38 0.4 0.4 152100.0 0.4
2020-04-03 0.42 0.36 0.42 0.39 179100.0 0.39
2020-04-02 0.43 0.38 0.42 0.4 148000.0 0.4
2020-04-01 0.44 0.39 0.43 0.42 154400.0 0.42
2020-03-31 0.52 0.43 0.46 0.44 109300.0 0.44
2020-03-30 0.54 0.44 0.54 0.46 135900.0 0.46
2020-03-27 0.56 0.43 0.56 0.49 156000.0 0.49
2020-03-26 0.56 0.44 0.56 0.5 232900.0 0.5
2020-03-25 0.51 0.41 0.42 0.49 477100.0 0.49
2020-03-24 0.41 0.36 0.36 0.38 159500.0 0.38
2020-03-23 0.41 0.35 0.41 0.35 248300.0 0.35
2020-03-20 0.42 0.35 0.39 0.4 171400.0 0.4
2020-03-19 0.39 0.3 0.3 0.37 185200.0 0.37
2020-03-18 0.36 0.3 0.33 0.32 228100.0 0.32
2020-03-17 0.38 0.33 0.38 0.34 221900.0 0.34
2020-03-16 0.38 0.31 0.33 0.33 233800.0 0.33
2020-03-13 0.48 0.34 0.42 0.4 621300.0 0.4
2020-03-12 0.57 0.42 0.42 0.45 623500.0 0.45
2020-03-11 0.57 0.46 0.57 0.5 206100.0 0.5
2020-03-10 0.56 0.45 0.45 0.55 536000.0 0.55
2020-03-09 0.47 0.4 0.45 0.42 404700.0 0.42
2020-03-06 0.52 0.45 0.52 0.47 376200.0 0.47
2020-03-05 0.58 0.52 0.58 0.53 150400.0 0.53
2020-03-04 0.58 0.52 0.56 0.57 268300.0 0.57
2020-03-03 0.56 0.5 0.54 0.54 164200.0 0.54
2020-03-02 0.57 0.51 0.51 0.52 320500.0 0.52
2020-02-28 0.52 0.4 0.52 0.51 744300.0 0.51
2020-02-27 0.64 0.5 0.6 0.51 597600.0 0.51
2020-02-26 0.67 0.6 0.65 0.6 325200.0 0.6
2020-02-25 0.69 0.62 0.69 0.63 421100.0 0.63
2020-02-24 0.69 0.65 0.69 0.67 153500.0 0.67
2020-02-21 0.71 0.66 0.7 0.7 293400.0 0.7
2020-02-20 0.87 0.66 0.8 0.68 2390700.0 0.68
2020-02-19 0.69 0.65 0.66 0.69 93300.0 0.69
2020-02-18 0.7 0.63 0.69 0.66 219300.0 0.66