Vistagen Therapeutics, Inc. (VTGN)

NASDAQ: VTGN · Real-Time Price · USD

0.702

+0.085 (13.85%)

At close: Jun 26, 2026, 4:00 PM EDT

0.740

+0.038 (5.41%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Vistagen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.63	0.74	0.62	0.70	0.70	13.85%	1,433,443
Jun 25, 2026	0.64	0.66	0.59	0.62	0.62	-7.25%	1,026,826
Jun 24, 2026	0.62	0.67	0.61	0.66	0.66	5.14%	497,594
Jun 23, 2026	0.65	0.69	0.61	0.63	0.63	-1.19%	894,609
Jun 22, 2026	0.71	0.71	0.62	0.64	0.64	-4.52%	1,197,350
Jun 18, 2026	0.69	0.73	0.67	0.67	0.67	-2.87%	1,085,104
Jun 17, 2026	0.71	0.72	0.65	0.69	0.69	-	2,043,302
Jun 16, 2026	0.58	0.71	0.53	0.69	0.69	20.42%	4,394,251
Jun 15, 2026	0.60	0.61	0.57	0.57	0.57	-0.56%	1,045,424
Jun 12, 2026	0.57	0.61	0.56	0.58	0.58	0.54%	681,286
Jun 11, 2026	0.53	0.57	0.52	0.57	0.57	7.10%	958,926
Jun 10, 2026	0.54	0.56	0.52	0.54	0.54	-0.50%	489,987
Jun 9, 2026	0.54	0.57	0.52	0.54	0.54	0.11%	477,811
Jun 8, 2026	0.58	0.58	0.53	0.54	0.54	-1.23%	520,297
Jun 5, 2026	0.57	0.58	0.54	0.54	0.54	-5.51%	494,848
Jun 4, 2026	0.56	0.58	0.55	0.58	0.58	2.77%	292,763
Jun 3, 2026	0.59	0.59	0.56	0.56	0.56	-3.43%	572,266
Jun 2, 2026	0.65	0.66	0.55	0.58	0.58	-10.42%	1,739,174
Jun 1, 2026	0.63	0.66	0.62	0.65	0.65	2.78%	614,460
May 29, 2026	0.65	0.66	0.62	0.63	0.63	-0.52%	653,691
May 28, 2026	0.61	0.65	0.60	0.63	0.63	1.47%	754,188
May 27, 2026	0.65	0.65	0.62	0.62	0.62	-1.98%	327,262
May 26, 2026	0.65	0.65	0.64	0.64	0.64	-1.59%	287,825
May 22, 2026	0.63	0.68	0.63	0.65	0.65	1.55%	543,107
May 21, 2026	0.64	0.67	0.62	0.64	0.64	-0.42%	261,266
May 20, 2026	0.63	0.67	0.61	0.64	0.64	1.54%	390,665
May 19, 2026	0.60	0.64	0.56	0.63	0.63	5.81%	859,166
May 18, 2026	0.63	0.63	0.59	0.60	0.60	-4.70%	543,131
May 15, 2026	0.64	0.64	0.61	0.62	0.62	-3.95%	661,917
May 14, 2026	0.65	0.68	0.63	0.65	0.65	-0.78%	560,157
May 13, 2026	0.61	0.66	0.61	0.66	0.66	5.49%	885,034
May 12, 2026	0.62	0.66	0.58	0.62	0.62	-7.72%	6,365,797
May 11, 2026	0.61	0.70	0.61	0.67	0.67	10.34%	1,323,680
May 8, 2026	0.60	0.64	0.60	0.61	0.61	4.04%	1,181,689
May 7, 2026	0.61	0.61	0.58	0.59	0.59	-3.88%	317,686
May 6, 2026	0.60	0.62	0.59	0.61	0.61	1.72%	238,553
May 5, 2026	0.63	0.63	0.60	0.60	0.60	-3.58%	235,539
May 4, 2026	0.63	0.67	0.61	0.62	0.62	-0.53%	605,633
May 1, 2026	0.61	0.64	0.60	0.63	0.63	2.02%	427,435
Apr 30, 2026	0.60	0.62	0.59	0.61	0.61	2.94%	225,584
Apr 29, 2026	0.59	0.60	0.58	0.60	0.60	-0.12%	377,621
Apr 28, 2026	0.58	0.61	0.57	0.60	0.60	4.43%	505,357
Apr 27, 2026	0.60	0.60	0.57	0.57	0.57	-3.81%	392,047
Apr 24, 2026	0.57	0.59	0.55	0.59	0.59	4.19%	502,095
Apr 23, 2026	0.60	0.60	0.56	0.57	0.57	-5.38%	684,093
Apr 22, 2026	0.60	0.61	0.57	0.60	0.60	-0.50%	7,713,717
Apr 21, 2026	0.61	0.63	0.59	0.61	0.61	-0.54%	368,348
Apr 20, 2026	0.63	0.64	0.60	0.61	0.61	-3.03%	602,986
Apr 17, 2026	0.59	0.65	0.59	0.63	0.63	4.08%	1,191,767
Apr 16, 2026	0.63	0.63	0.58	0.60	0.60	-1.36%	397,583
Apr 15, 2026	0.61	0.63	0.59	0.61	0.61	1.90%	935,389
Apr 14, 2026	0.59	0.62	0.59	0.60	0.60	4.17%	980,908
Apr 13, 2026	0.55	0.63	0.55	0.58	0.58	2.78%	1,257,173
Apr 10, 2026	0.56	0.58	0.56	0.56	0.56	0.81%	290,258
Apr 9, 2026	0.55	0.57	0.53	0.56	0.56	1.04%	168,269
Apr 8, 2026	0.53	0.56	0.52	0.55	0.55	2.69%	383,194
Apr 7, 2026	0.54	0.58	0.51	0.54	0.54	-1.25%	587,376
Apr 6, 2026	0.58	0.58	0.54	0.54	0.54	-7.50%	569,965
Apr 2, 2026	0.60	0.61	0.59	0.59	0.59	-2.33%	329,809
Apr 1, 2026	0.60	0.63	0.59	0.60	0.60	5.09%	816,980
Mar 31, 2026	0.54	0.59	0.54	0.57	0.57	4.73%	314,837
Mar 30, 2026	0.57	0.57	0.54	0.55	0.55	-4.15%	360,162
Mar 27, 2026	0.59	0.61	0.56	0.57	0.57	-5.87%	531,950
Mar 26, 2026	0.60	0.62	0.59	0.60	0.60	-0.90%	381,289
Mar 25, 2026	0.62	0.65	0.61	0.61	0.61	-0.97%	388,077
Mar 24, 2026	0.61	0.63	0.61	0.62	0.62	-0.02%	178,722
Mar 23, 2026	0.62	0.63	0.61	0.62	0.62	1.22%	247,039
Mar 20, 2026	0.65	0.65	0.60	0.61	0.61	-5.18%	436,860
Mar 19, 2026	0.60	0.65	0.59	0.64	0.64	5.30%	501,068
Mar 18, 2026	0.65	0.65	0.60	0.61	0.61	-5.63%	444,040
Mar 17, 2026	0.63	0.67	0.62	0.65	0.65	2.57%	653,963
Mar 16, 2026	0.60	0.64	0.60	0.63	0.63	3.77%	522,309
Mar 13, 2026	0.63	0.63	0.60	0.61	0.61	-3.73%	471,390
Mar 12, 2026	0.59	0.64	0.59	0.63	0.63	5.56%	512,755
Mar 11, 2026	0.56	0.61	0.56	0.60	0.60	-2.19%	554,181
Mar 10, 2026	0.61	0.63	0.60	0.61	0.61	-0.65%	290,725
Mar 9, 2026	0.59	0.62	0.58	0.62	0.62	1.20%	447,990
Mar 6, 2026	0.61	0.61	0.59	0.61	0.61	-1.07%	660,979
Mar 5, 2026	0.60	0.62	0.60	0.61	0.61	1.54%	454,990
Mar 4, 2026	0.61	0.65	0.61	0.61	0.61	-0.82%	813,929
Mar 3, 2026	0.60	0.63	0.58	0.61	0.61	2.30%	672,494
Mar 2, 2026	0.56	0.62	0.56	0.60	0.60	1.76%	501,749
Feb 27, 2026	0.60	0.62	0.57	0.59	0.59	-3.14%	511,407
Feb 26, 2026	0.58	0.62	0.57	0.61	0.61	4.09%	1,048,733
Feb 25, 2026	0.56	0.59	0.54	0.58	0.58	4.27%	425,677
Feb 24, 2026	0.56	0.58	0.55	0.56	0.56	1.20%	316,188
Feb 23, 2026	0.56	0.59	0.55	0.55	0.55	-1.48%	705,356
Feb 20, 2026	0.59	0.60	0.56	0.56	0.56	-5.61%	577,271
Feb 19, 2026	0.52	0.60	0.51	0.59	0.59	14.85%	1,303,876
Feb 18, 2026	0.51	0.53	0.50	0.52	0.52	-2.70%	461,117
Feb 17, 2026	0.52	0.58	0.49	0.53	0.53	4.83%	1,589,211
Feb 13, 2026	0.48	0.52	0.43	0.51	0.51	-7.23%	3,320,519
Feb 12, 2026	0.58	0.58	0.53	0.55	0.55	-4.80%	1,874,018
Feb 11, 2026	0.58	0.58	0.54	0.57	0.57	1.36%	810,939
Feb 10, 2026	0.56	0.60	0.54	0.56	0.56	0.77%	1,061,978
Feb 9, 2026	0.53	0.56	0.52	0.56	0.56	-0.48%	787,389
Feb 6, 2026	0.51	0.57	0.50	0.56	0.56	11.52%	1,739,802
Feb 5, 2026	0.52	0.54	0.50	0.51	0.51	-4.03%	968,147
Feb 4, 2026	0.55	0.56	0.51	0.53	0.53	-3.20%	849,425
Feb 3, 2026	0.58	0.60	0.54	0.54	0.54	-6.19%	1,095,752