Vistagen Therapeutics, Inc. (VTGN)
NASDAQ: VTGN · Real-Time Price · USD
4.330
+0.050 (1.17%)
At close: Dec 5, 2025, 4:00 PM EST
4.380
+0.050 (1.15%)
After-hours: Dec 5, 2025, 7:48 PM EST
Vistagen Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.42 | 4.02 | 4.33 | 4.33 | 1.17% | 1,002,242 |
| Dec 4, 2025 | 3.80 | 4.32 | 3.74 | 4.28 | 4.28 | 14.75% | 1,190,813 |
| Dec 3, 2025 | 3.60 | 3.82 | 3.36 | 3.73 | 3.73 | 3.61% | 1,418,787 |
| Dec 2, 2025 | 4.41 | 4.42 | 3.54 | 3.60 | 3.60 | -18.74% | 1,529,597 |
| Dec 1, 2025 | 4.87 | 4.91 | 4.39 | 4.43 | 4.43 | -9.59% | 657,901 |
| Nov 28, 2025 | 4.59 | 4.97 | 4.58 | 4.90 | 4.90 | 7.93% | 505,650 |
| Nov 26, 2025 | 4.68 | 4.85 | 4.53 | 4.54 | 4.54 | -3.20% | 444,289 |
| Nov 25, 2025 | 4.70 | 4.94 | 4.50 | 4.69 | 4.69 | -0.64% | 1,254,125 |
| Nov 24, 2025 | 4.65 | 5.14 | 4.65 | 4.72 | 4.72 | 2.83% | 1,567,087 |
| Nov 21, 2025 | 4.47 | 4.61 | 4.34 | 4.59 | 4.59 | 3.15% | 526,433 |
| Nov 20, 2025 | 4.62 | 4.80 | 4.33 | 4.45 | 4.45 | -1.11% | 1,695,156 |
| Nov 19, 2025 | 4.63 | 4.88 | 4.44 | 4.50 | 4.50 | -2.81% | 724,883 |
| Nov 18, 2025 | 4.42 | 4.88 | 4.40 | 4.63 | 4.63 | 4.75% | 1,338,330 |
| Nov 17, 2025 | 3.85 | 4.79 | 3.76 | 4.42 | 4.42 | 16.32% | 1,957,865 |
| Nov 14, 2025 | 3.72 | 3.84 | 3.60 | 3.80 | 3.80 | - | 308,300 |
| Nov 13, 2025 | 4.04 | 4.10 | 3.76 | 3.80 | 3.80 | -6.63% | 331,999 |
| Nov 12, 2025 | 4.04 | 4.13 | 3.94 | 4.07 | 4.07 | 0.99% | 253,580 |
| Nov 11, 2025 | 3.96 | 4.04 | 3.82 | 4.03 | 4.03 | 1.26% | 409,145 |
| Nov 10, 2025 | 4.01 | 4.10 | 3.86 | 3.98 | 3.98 | -0.25% | 289,923 |
| Nov 7, 2025 | 3.95 | 4.02 | 3.69 | 3.99 | 3.99 | -0.75% | 595,525 |
| Nov 6, 2025 | 4.23 | 4.23 | 3.97 | 4.02 | 4.02 | -3.83% | 270,676 |
| Nov 5, 2025 | 4.15 | 4.29 | 4.05 | 4.18 | 4.18 | 2.70% | 283,597 |
| Nov 4, 2025 | 4.18 | 4.30 | 4.06 | 4.07 | 4.07 | -4.01% | 402,333 |
| Nov 3, 2025 | 4.24 | 4.65 | 4.13 | 4.24 | 4.24 | 7.61% | 1,172,633 |
| Oct 31, 2025 | 3.77 | 3.97 | 3.71 | 3.94 | 3.94 | 5.07% | 231,630 |
| Oct 30, 2025 | 3.96 | 4.07 | 3.69 | 3.75 | 3.75 | -5.30% | 340,199 |
| Oct 29, 2025 | 3.95 | 4.09 | 3.80 | 3.96 | 3.96 | -2.22% | 547,189 |
| Oct 28, 2025 | 3.88 | 4.10 | 3.80 | 4.05 | 4.05 | 3.85% | 433,427 |
| Oct 27, 2025 | 4.11 | 4.11 | 3.86 | 3.90 | 3.90 | -4.18% | 458,828 |
| Oct 24, 2025 | 4.20 | 4.30 | 4.05 | 4.07 | 4.07 | -2.16% | 401,235 |
| Oct 23, 2025 | 4.10 | 4.38 | 4.10 | 4.16 | 4.16 | 1.46% | 429,880 |
| Oct 22, 2025 | 4.18 | 4.20 | 3.90 | 4.10 | 4.10 | -3.07% | 676,320 |
| Oct 21, 2025 | 4.40 | 4.50 | 4.21 | 4.23 | 4.23 | -5.58% | 507,166 |
| Oct 20, 2025 | 4.14 | 4.52 | 4.14 | 4.48 | 4.48 | 10.62% | 733,940 |
| Oct 17, 2025 | 4.00 | 4.10 | 3.85 | 4.05 | 4.05 | - | 379,161 |
| Oct 16, 2025 | 4.10 | 4.33 | 3.98 | 4.05 | 4.05 | 1.25% | 632,509 |
| Oct 15, 2025 | 4.05 | 4.13 | 3.95 | 4.00 | 4.00 | -0.25% | 297,079 |
| Oct 14, 2025 | 3.91 | 4.13 | 3.85 | 4.01 | 4.01 | 2.56% | 637,794 |
| Oct 13, 2025 | 4.10 | 4.10 | 3.84 | 3.91 | 3.91 | -2.98% | 348,603 |
| Oct 10, 2025 | 4.23 | 4.23 | 3.82 | 4.03 | 4.03 | -4.28% | 713,214 |
| Oct 9, 2025 | 4.02 | 4.39 | 4.02 | 4.21 | 4.21 | 4.73% | 951,206 |
| Oct 8, 2025 | 4.04 | 4.18 | 3.94 | 4.02 | 4.02 | 1.52% | 553,150 |
| Oct 7, 2025 | 4.09 | 4.25 | 3.85 | 3.96 | 3.96 | 1.80% | 880,770 |
| Oct 6, 2025 | 3.65 | 4.03 | 3.60 | 3.89 | 3.89 | 6.58% | 1,001,607 |
| Oct 3, 2025 | 3.61 | 3.71 | 3.48 | 3.65 | 3.65 | 1.39% | 505,956 |
| Oct 2, 2025 | 3.60 | 3.65 | 3.44 | 3.60 | 3.60 | 1.41% | 190,897 |
| Oct 1, 2025 | 3.54 | 3.75 | 3.51 | 3.55 | 3.55 | - | 416,884 |
| Sep 30, 2025 | 3.53 | 3.56 | 3.40 | 3.55 | 3.55 | 0.28% | 221,982 |
| Sep 29, 2025 | 3.59 | 3.63 | 3.42 | 3.54 | 3.54 | 0.28% | 350,385 |
| Sep 26, 2025 | 3.37 | 3.58 | 3.31 | 3.53 | 3.53 | 4.75% | 287,812 |
| Sep 25, 2025 | 3.42 | 3.53 | 3.31 | 3.37 | 3.37 | -2.88% | 348,730 |
| Sep 24, 2025 | 3.43 | 3.74 | 3.40 | 3.47 | 3.47 | 0.87% | 701,538 |
| Sep 23, 2025 | 3.40 | 3.53 | 3.33 | 3.44 | 3.44 | 3.30% | 400,504 |
| Sep 22, 2025 | 2.99 | 3.37 | 2.99 | 3.33 | 3.33 | 11.74% | 3,519,202 |
| Sep 19, 2025 | 2.97 | 3.03 | 2.91 | 2.98 | 2.98 | -1.97% | 533,492 |
| Sep 18, 2025 | 2.90 | 3.06 | 2.90 | 3.04 | 3.04 | 4.83% | 301,395 |
| Sep 17, 2025 | 2.95 | 3.02 | 2.85 | 2.90 | 2.90 | -0.34% | 350,089 |
| Sep 16, 2025 | 3.16 | 3.20 | 2.84 | 2.91 | 2.91 | -10.46% | 857,353 |
| Sep 15, 2025 | 3.45 | 3.51 | 3.22 | 3.25 | 3.25 | -4.13% | 363,049 |
| Sep 12, 2025 | 3.53 | 3.53 | 3.37 | 3.39 | 3.39 | -3.14% | 319,286 |
| Sep 11, 2025 | 3.57 | 3.60 | 3.44 | 3.50 | 3.50 | -1.96% | 242,762 |
| Sep 10, 2025 | 3.59 | 3.63 | 3.50 | 3.57 | 3.57 | -1.11% | 169,565 |
| Sep 9, 2025 | 3.50 | 3.64 | 3.46 | 3.61 | 3.61 | 3.74% | 298,833 |
| Sep 8, 2025 | 3.53 | 3.58 | 3.45 | 3.48 | 3.48 | -1.97% | 254,653 |
| Sep 5, 2025 | 3.63 | 3.70 | 3.52 | 3.55 | 3.55 | -1.93% | 273,889 |
| Sep 4, 2025 | 3.84 | 3.88 | 3.59 | 3.62 | 3.62 | -1.90% | 346,469 |
| Sep 3, 2025 | 3.52 | 3.70 | 3.48 | 3.69 | 3.69 | 4.83% | 413,938 |
| Sep 2, 2025 | 3.35 | 3.60 | 3.34 | 3.52 | 3.52 | 5.39% | 679,202 |
| Aug 29, 2025 | 3.23 | 3.37 | 3.14 | 3.34 | 3.34 | 3.41% | 586,723 |
| Aug 28, 2025 | 3.21 | 3.32 | 3.14 | 3.23 | 3.23 | 1.57% | 256,164 |
| Aug 27, 2025 | 3.13 | 3.24 | 3.11 | 3.18 | 3.18 | 2.58% | 358,503 |
| Aug 26, 2025 | 3.08 | 3.14 | 3.02 | 3.10 | 3.10 | 2.31% | 207,775 |
| Aug 25, 2025 | 3.15 | 3.19 | 3.01 | 3.03 | 3.03 | -4.42% | 266,705 |
| Aug 22, 2025 | 3.06 | 3.26 | 3.06 | 3.17 | 3.17 | 3.59% | 205,633 |
| Aug 21, 2025 | 3.06 | 3.18 | 3.00 | 3.06 | 3.06 | -1.29% | 232,898 |
| Aug 20, 2025 | 3.18 | 3.23 | 2.96 | 3.10 | 3.10 | -2.21% | 521,138 |
| Aug 19, 2025 | 3.43 | 3.45 | 3.11 | 3.17 | 3.17 | -6.76% | 596,004 |
| Aug 18, 2025 | 3.35 | 3.58 | 3.31 | 3.40 | 3.40 | 2.72% | 1,120,479 |
| Aug 15, 2025 | 2.97 | 3.35 | 2.95 | 3.31 | 3.31 | 12.01% | 5,246,495 |
| Aug 14, 2025 | 2.82 | 3.00 | 2.82 | 2.96 | 2.96 | 0.85% | 232,539 |
| Aug 13, 2025 | 2.90 | 3.05 | 2.84 | 2.93 | 2.93 | 2.45% | 284,272 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | 0.70% | 173,521 |
| Aug 11, 2025 | 3.00 | 3.04 | 2.81 | 2.84 | 2.84 | -4.38% | 314,190 |
| Aug 8, 2025 | 2.77 | 3.04 | 2.72 | 2.97 | 2.97 | 8.79% | 449,082 |
| Aug 7, 2025 | 2.96 | 3.00 | 2.71 | 2.73 | 2.73 | -8.08% | 512,564 |
| Aug 6, 2025 | 2.91 | 2.98 | 2.82 | 2.97 | 2.97 | 1.71% | 170,915 |
| Aug 5, 2025 | 2.91 | 2.94 | 2.80 | 2.92 | 2.92 | 0.34% | 126,393 |
| Aug 4, 2025 | 2.93 | 3.00 | 2.80 | 2.91 | 2.91 | -0.34% | 115,719 |
| Aug 1, 2025 | 2.84 | 2.94 | 2.70 | 2.92 | 2.92 | 1.74% | 329,562 |
| Jul 31, 2025 | 3.00 | 3.05 | 2.82 | 2.87 | 2.87 | -2.71% | 372,307 |
| Jul 30, 2025 | 3.08 | 3.15 | 2.90 | 2.95 | 2.95 | -3.59% | 403,941 |
| Jul 29, 2025 | 3.23 | 3.33 | 2.93 | 3.06 | 3.06 | -4.08% | 772,059 |
| Jul 28, 2025 | 3.15 | 3.31 | 3.00 | 3.19 | 3.19 | 3.57% | 1,052,872 |
| Jul 25, 2025 | 2.74 | 3.24 | 2.66 | 3.08 | 3.08 | 13.65% | 1,176,091 |
| Jul 24, 2025 | 2.71 | 2.79 | 2.65 | 2.71 | 2.71 | -0.73% | 193,572 |
| Jul 23, 2025 | 2.59 | 2.83 | 2.54 | 2.73 | 2.73 | 7.48% | 596,264 |
| Jul 22, 2025 | 2.55 | 2.59 | 2.50 | 2.54 | 2.54 | -0.39% | 241,379 |
| Jul 21, 2025 | 2.55 | 2.67 | 2.50 | 2.55 | 2.55 | - | 429,350 |
| Jul 18, 2025 | 2.50 | 2.57 | 2.45 | 2.55 | 2.55 | 0.39% | 276,199 |
| Jul 17, 2025 | 2.46 | 2.56 | 2.40 | 2.54 | 2.54 | 2.83% | 417,032 |