Vigil Neuroscience, Inc. (VIGL) NASDAQ

2.14

+0.025(+1.18%)

Updated at March 14 09:48AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20252.242.112.112.322.06156,408
March 12, 20252.352.352.352.372.26130,061
March 11, 20252.382.342.342.42.15204,398
March 10, 20252.452.42.42.552.26335,433
March 07, 20252.372.52.52.542.3585,214
March 06, 20252.332.352.352.42.392,940
March 05, 20252.282.372.372.372.22102,149
March 04, 20252.142.262.262.282.14181,663
March 03, 20252.452.192.192.52.15230,700
February 28, 20252.412.422.422.52.34119,305
February 27, 20252.672.472.472.752.46301,838
February 26, 20252.552.672.672.712.5497,639
February 25, 20252.662.542.542.752.5201,878
February 24, 20253.072.662.663.122.65376,200
February 21, 20252.933.033.033.162.9759,211
February 20, 20252.92.892.892.942.71238,741
February 19, 20252.822.852.852.952.76235,637
February 18, 20252.792.82.82.852.76247,702
February 14, 20252.742.762.762.882.67277,316
February 13, 20252.712.712.712.722.54317,467
February 12, 20252.642.692.692.692.591.26M
February 11, 20252.692.652.652.72.55267,666
February 10, 20252.672.652.652.732.57599,006
February 07, 20252.732.642.642.762.53254,200
February 06, 20252.722.732.732.882.66363,541
February 05, 20252.552.732.732.842.48715,416
February 04, 20252.482.522.522.652.41515,913
February 03, 20252.352.482.482.492.22425,600
January 31, 20252.382.382.382.532.32429,112
January 30, 20252.212.352.352.382.15493,144
January 29, 20252.222.192.192.292.1252,434
January 28, 20252.322.212.212.352.07729,105
January 27, 20252.072.262.262.372.02995,900
January 24, 20252.262.22.22.62.173.47M
January 23, 20252.292.352.352.942.0442.24M
January 22, 20252.052.032.032.171.98123,974
January 21, 20251.952.082.082.11.94141,100
January 17, 20251.931.931.931.951.8751,011
January 16, 20251.91.891.891.921.79101,500
January 15, 20251.821.921.922.021.81157,621
January 14, 20251.751.781.781.81.681.02M
January 13, 20251.821.741.741.831.777,100
January 10, 20251.831.791.791.851.75155,433
January 08, 20251.91.841.842.041.78206,122
January 07, 20251.841.931.932.11.78275,400
January 06, 20251.841.81.81.861.77222,908
January 03, 20251.781.831.831.851.74211,179
January 02, 20251.71.771.771.851.67316,166
December 31, 20241.581.71.71.731.5238,449
December 30, 20241.641.531.531.641.49464,532
December 27, 20241.641.651.651.691.59203,027
December 26, 20241.611.661.661.761.58300,900
December 24, 20241.581.631.631.721.55405,500
December 23, 20241.71.581.581.741.54486,327
December 20, 20241.771.71.71.891.65795,000
December 19, 20241.71.661.661.731.6376,100
December 18, 20241.711.651.651.791.61566,600
December 17, 20241.881.731.731.891.68311,000
December 16, 20242.021.871.872.021.85270,927
December 13, 20242.041.991.992.11.93178,218
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved