Skip to main content
Vigil Neuroscience, Inc. (VIGL)
Aug 5, 2025 - VIGL was delisted (reason: acquired by SNY)
8.05
0.00 (0.00%)
Inactive · Last trade price on Aug 4, 2025

Vigil Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20258.058.108.048.058.05-5,506,711
Aug 1, 20258.058.068.028.058.05-2,491,464
Jul 31, 20258.048.068.038.058.05-1,571,862
Jul 30, 20258.058.068.048.058.05-0.12%837,515
Jul 29, 20258.068.078.058.068.06-565,616
Jul 28, 20258.058.068.058.068.060.12%195,885
Jul 25, 20258.058.078.058.058.05-465,973
Jul 24, 20258.078.088.058.058.05-0.25%431,650
Jul 23, 20258.078.098.078.078.070.12%303,959
Jul 22, 20258.078.088.068.068.06-0.25%205,199
Jul 21, 20258.068.088.068.088.080.12%338,466
Jul 18, 20258.088.098.078.078.07-0.12%3,939,868
Jul 17, 20258.108.108.078.088.080.12%1,817,803
Jul 16, 20258.068.088.068.078.070.12%325,336
Jul 15, 20258.078.098.068.068.06-0.12%383,866
Jul 14, 20258.048.078.038.078.070.25%490,326
Jul 11, 20258.048.068.048.058.050.12%315,246
Jul 10, 20258.018.048.008.048.040.37%566,283
Jul 9, 20258.058.058.008.018.01-0.12%462,151
Jul 8, 20258.008.037.998.028.020.38%580,311
Jul 7, 20257.988.007.987.997.99-417,035
Jul 3, 20257.988.007.987.997.990.13%421,408
Jul 2, 20257.967.997.967.987.980.13%559,292
Jul 1, 20257.967.977.957.977.970.25%1,644,454
Jun 30, 20257.957.967.947.957.95-314,728
Jun 27, 20257.957.957.947.957.95-303,982
Jun 26, 20257.957.967.947.957.95-395,753
Jun 25, 20257.947.957.947.957.950.25%1,113,465
Jun 24, 20257.947.957.937.937.93-0.13%1,131,072
Jun 23, 20257.937.957.917.947.940.25%707,837
Jun 20, 20257.927.937.907.927.92-798,376
Jun 18, 20257.887.937.877.927.920.51%2,801,581
Jun 17, 20257.897.897.867.887.88-2,140,941
Jun 16, 20257.887.887.877.887.880.25%548,960
Jun 13, 20257.877.887.857.867.86-0.13%3,564,822
Jun 12, 20257.877.887.847.877.870.13%3,583,135
Jun 11, 20257.887.887.867.867.86-0.25%2,437,624
Jun 10, 20257.877.897.857.887.88-2,016,935
Jun 9, 20257.897.907.857.887.88-2,363,824
Jun 6, 20257.897.897.877.887.88-3,524,697
Jun 5, 20257.897.917.887.887.88-0.25%1,238,158
Jun 4, 20257.907.907.887.907.90-0.13%864,652
Jun 3, 20257.937.947.907.917.91-0.25%434,797
Jun 2, 20257.897.937.887.937.930.51%556,149
May 30, 20257.897.897.877.897.890.13%1,210,700
May 29, 20257.887.897.887.887.88-0.13%849,528
May 28, 20257.877.897.877.897.890.13%1,951,066
May 27, 20257.887.897.877.887.88-0.13%2,109,386
May 23, 20257.897.907.877.897.890.13%3,706,079
May 22, 20257.877.957.877.887.88241.13%35,553,456
May 21, 20252.442.452.232.312.31-6.85%46,984
May 20, 20252.492.622.472.482.48-0.40%92,890
May 19, 20252.462.552.452.492.49-25,187
May 16, 20252.322.592.322.492.497.33%86,685
May 15, 20252.362.382.262.322.32-2.11%39,647
May 14, 20252.532.592.352.372.37-5.95%96,642
May 13, 20252.502.592.462.522.52-0.40%69,785
May 12, 20252.422.652.292.532.534.55%117,079
May 9, 20252.422.612.342.422.420.41%151,802
May 8, 20252.362.512.282.412.412.55%164,886
May 7, 20252.692.692.352.352.35-2.49%107,031
May 6, 20252.842.892.412.412.41-16.61%258,888
May 5, 20252.763.002.672.892.895.09%312,352
May 2, 20252.442.802.402.752.757.42%414,376
May 1, 20252.132.712.112.562.5621.90%497,910
Apr 30, 20251.862.241.862.102.109.38%173,564
Apr 29, 20251.841.941.771.921.925.49%68,922
Apr 28, 20251.781.871.771.821.821.68%44,001
Apr 25, 20251.791.821.751.791.79-60,306
Apr 24, 20251.821.871.751.791.79-1.10%97,499
Apr 23, 20251.811.861.771.811.810.56%73,799
Apr 22, 20251.731.851.701.801.807.14%129,792
Apr 21, 20251.751.791.681.681.68-1.75%109,241
Apr 17, 20251.501.761.501.711.7113.25%76,892
Apr 16, 20251.571.601.501.511.51-2.58%36,905
Apr 15, 20251.591.641.551.551.55-3.13%101,461
Apr 14, 20251.541.661.511.601.607.38%186,204
Apr 11, 20251.521.561.491.491.49-2.61%115,913
Apr 10, 20251.481.611.391.531.532.68%258,142
Apr 9, 20251.351.571.311.491.496.43%84,137
Apr 8, 20251.611.611.361.401.40-9.09%182,725
Apr 7, 20251.451.621.351.541.54-1.28%101,356
Apr 4, 20251.611.631.521.561.56-6.59%140,766
Apr 3, 20251.711.771.671.671.67-5.65%151,405
Apr 2, 20251.671.811.661.771.775.36%132,504
Apr 1, 20251.761.781.651.681.68-5.62%90,341
Mar 31, 20251.851.871.661.781.78-6.81%216,229
Mar 28, 20251.831.921.801.911.911.06%162,748
Mar 27, 20251.821.941.741.891.895.00%147,636
Mar 26, 20251.781.861.751.801.802.86%200,589
Mar 25, 20251.921.931.731.751.75-7.89%242,429
Mar 24, 20251.901.921.871.901.900.53%69,488
Mar 21, 20251.811.911.771.891.892.72%158,449
Mar 20, 20251.861.961.811.841.84-4.66%140,103
Mar 19, 20252.032.031.901.931.93-2.03%134,257
Mar 18, 20251.962.041.891.971.97-0.51%284,379
Mar 17, 20252.052.141.931.981.98-1.98%230,659
Mar 14, 20252.122.182.022.022.02-4.27%78,357
Mar 13, 20252.242.322.062.112.11-10.21%156,408
Mar 12, 20252.352.372.262.352.350.43%130,106