Vistagen Therapeutics, Inc. (VTGN)

NASDAQ: VTGN · Real-Time Price · USD

0.597

+0.025 (4.43%)

At close: Apr 28, 2026, 4:00 PM EDT

0.589

-0.008 (-1.27%)

After-hours: Apr 28, 2026, 7:54 PM EDT

Vistagen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.61	0.57	0.60	0.60	4.43%	441,952
Apr 27, 2026	0.60	0.60	0.57	0.57	0.57	-3.81%	371,134
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
Feb 2, 2026	0.56	0.60	0.56	0.58	0.58	3.82%	571,218
Jan 30, 2026	0.54	0.57	0.54	0.56	0.56	3.14%	712,374
Jan 29, 2026	0.57	0.58	0.54	0.54	0.54	-7.60%	1,851,684
Jan 28, 2026	0.61	0.62	0.58	0.59	0.59	-3.70%	1,053,792
Jan 27, 2026	0.63	0.63	0.60	0.61	0.61	-2.58%	928,492
Jan 26, 2026	0.64	0.65	0.62	0.62	0.62	-3.28%	773,190
Jan 23, 2026	0.66	0.66	0.64	0.65	0.65	-2.60%	773,049
Jan 22, 2026	0.64	0.68	0.64	0.66	0.66	4.49%	1,375,576
Jan 21, 2026	0.65	0.66	0.62	0.63	0.63	-1.70%	918,867
Jan 20, 2026	0.65	0.66	0.64	0.65	0.65	-2.80%	1,021,658
Jan 16, 2026	0.68	0.69	0.66	0.66	0.66	-1.07%	1,170,539
Jan 15, 2026	0.71	0.71	0.67	0.67	0.67	-4.35%	936,291
Jan 14, 2026	0.67	0.74	0.67	0.70	0.70	2.32%	1,854,033
Jan 13, 2026	0.71	0.71	0.67	0.69	0.69	-2.60%	1,104,526
Jan 12, 2026	0.68	0.72	0.66	0.70	0.70	6.64%	1,946,082
Jan 9, 2026	0.71	0.71	0.66	0.66	0.66	-6.21%	1,729,080
Jan 8, 2026	0.74	0.75	0.70	0.70	0.70	-4.43%	788,876
Jan 7, 2026	0.73	0.77	0.72	0.74	0.74	2.05%	1,603,361
Jan 6, 2026	0.73	0.74	0.69	0.72	0.72	0.22%	1,420,256
Jan 5, 2026	0.69	0.73	0.68	0.72	0.72	6.04%	2,367,760
Jan 2, 2026	0.66	0.70	0.64	0.68	0.68	2.58%	2,002,886
Dec 31, 2025	0.67	0.71	0.63	0.66	0.66	-2.39%	2,765,148
Dec 30, 2025	0.66	0.69	0.66	0.68	0.68	2.26%	1,678,625
Dec 29, 2025	0.73	0.73	0.65	0.66	0.66	-8.96%	3,242,658
Dec 26, 2025	0.73	0.75	0.68	0.73	0.73	0.07%	2,708,632
Dec 24, 2025	0.71	0.74	0.70	0.73	0.73	2.08%	1,772,506
Dec 23, 2025	0.75	0.75	0.71	0.71	0.71	-4.67%	3,407,631
Dec 22, 2025	0.77	0.84	0.75	0.75	0.75	-3.83%	6,159,332
Dec 19, 2025	0.70	0.78	0.68	0.78	0.78	5.11%	7,468,287
Dec 18, 2025	0.82	0.84	0.73	0.74	0.74	-14.05%	11,263,712
Dec 17, 2025	0.88	0.97	0.75	0.86	0.86	-80.25%	73,529,157
Dec 16, 2025	4.38	4.50	4.30	4.36	4.36	-0.68%	605,400
Dec 15, 2025	4.30	4.48	4.16	4.39	4.39	3.29%	1,001,216
Dec 12, 2025	3.99	4.37	3.96	4.25	4.25	7.59%	744,448
Dec 11, 2025	4.50	4.56	3.91	3.95	3.95	-12.80%	1,464,423
Dec 10, 2025	4.51	4.56	4.41	4.53	4.53	-0.44%	499,337
Dec 9, 2025	4.29	4.60	4.22	4.55	4.55	6.06%	766,629
Dec 8, 2025	4.45	4.55	4.11	4.29	4.29	-0.92%	761,685
Dec 5, 2025	4.40	4.42	4.02	4.33	4.33	1.17%	1,006,256
Dec 4, 2025	3.80	4.32	3.74	4.28	4.28	14.75%	1,202,032
Dec 3, 2025	3.60	3.82	3.36	3.73	3.73	3.61%	1,420,193