Vigil Neuroscience, Inc. (VIGL) NASDAQ

8.05

+0(+0.00%)

Updated at August 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 05, 20258.058.058.058.058.050
August 04, 20258.058.058.058.18.045.51M
August 01, 20258.058.058.058.068.022.49M
July 31, 20258.048.058.058.068.031.57M
July 30, 20258.058.058.058.068.04837,484
July 29, 20258.068.068.068.078.05565,616
July 28, 20258.058.068.068.068.05195,900
July 25, 20258.058.058.058.078.05466,000
July 24, 20258.078.058.058.088.05431,700
July 23, 20258.078.078.078.098.07304,000
July 22, 20258.078.068.068.088.06205,200
July 21, 20258.068.088.088.088.06338,500
July 18, 20258.088.078.078.098.073.94M
July 17, 20258.18.088.088.18.071.6M
July 16, 20258.068.078.078.088.06325,336
July 15, 20258.078.068.068.098.06383,866
July 14, 20258.048.078.078.078.03490,326
July 11, 20258.048.058.058.068.04315,246
July 10, 20258.018.048.048.048566,283
July 09, 20258.058.018.018.058458,645
July 08, 202588.028.028.037.99580,311
July 07, 20257.987.997.9987.98417,035
July 03, 20257.987.997.9987.98421,408
July 02, 20257.967.987.987.997.96559,300
July 01, 20257.967.977.977.977.951.64M
June 30, 20257.957.957.967.967.94311,087
June 27, 20257.957.957.957.957.94304,000
June 26, 20257.957.957.957.967.94395,753
June 25, 20257.947.957.957.957.941.11M
June 24, 20257.947.937.937.957.931.13M
June 23, 20257.937.947.947.957.91707,837
June 20, 20257.927.927.927.937.9798,376
June 18, 20257.887.927.927.937.872.8M
June 17, 20257.897.887.887.897.862.14M
June 16, 20257.887.887.887.887.87549,000
June 13, 20257.877.867.867.887.853.56M
June 12, 20257.877.877.877.887.843.58M
June 11, 20257.887.867.867.887.862.44M
June 10, 20257.877.887.887.897.852.02M
June 09, 20257.897.887.887.97.852.36M
June 06, 20257.897.887.887.897.873.52M
June 05, 20257.897.887.887.917.881.24M
June 04, 20257.97.97.97.97.88864,652
June 03, 20257.937.917.917.947.9434,800
June 02, 20257.897.937.937.937.88556,149
May 30, 20257.897.897.897.897.871.21M
May 29, 20257.887.887.887.897.88849,528