Vigil Neuroscience, Inc. - VIGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	2.36	2.41	2.43	2.51	2.28	164,787
May 07, 2025	2.69	2.35	2.35	2.69	2.35	106,657
May 06, 2025	2.84	2.41	2.41	2.89	2.41	258,888
May 05, 2025	2.76	2.89	2.89	3	2.67	312,400
May 02, 2025	2.44	2.75	2.75	2.8	2.4	414,292
May 01, 2025	2.13	2.56	2.56	2.71	2.11	497,910
April 30, 2025	1.86	2.1	2.1	2.24	1.86	173,564
April 29, 2025	1.84	1.92	1.92	1.94	1.77	68,729
April 28, 2025	1.78	1.82	1.82	1.87	1.77	44,001
April 25, 2025	1.79	1.79	1.79	1.82	1.75	60,262
April 24, 2025	1.82	1.79	1.79	1.87	1.75	97,500
April 23, 2025	1.81	1.81	1.81	1.86	1.77	73,747
April 22, 2025	1.73	1.8	1.8	1.85	1.7	129,800
April 21, 2025	1.75	1.68	1.68	1.79	1.68	108,991
April 17, 2025	1.5	1.71	1.74	1.75	1.5	76,654
April 16, 2025	1.57	1.51	1.51	1.6	1.5	36,905
April 15, 2025	1.59	1.55	1.55	1.64	1.55	101,254
April 14, 2025	1.54	1.6	1.6	1.66	1.51	186,204
April 11, 2025	1.52	1.52	1.52	1.56	1.51	64,320
April 10, 2025	1.48	1.53	1.53	1.61	1.39	258,123
April 09, 2025	1.35	1.49	1.49	1.57	1.31	84,137
April 08, 2025	1.61	1.4	1.4	1.61	1.36	182,725
April 07, 2025	1.45	1.54	1.54	1.62	1.35	101,400
April 04, 2025	1.61	1.56	1.56	1.63	1.52	139,633
April 03, 2025	1.71	1.67	1.67	1.77	1.67	151,376
April 02, 2025	1.67	1.77	1.77	1.81	1.66	131,386
April 01, 2025	1.76	1.68	1.68	1.78	1.65	89,746
March 31, 2025	1.85	1.78	1.78	1.87	1.66	216,229
March 28, 2025	1.83	1.91	1.91	1.92	1.8	162,746
March 27, 2025	1.82	1.89	1.89	1.94	1.74	147,636
March 26, 2025	1.78	1.8	1.8	1.86	1.75	200,600
March 25, 2025	1.92	1.75	1.75	1.93	1.73	242,429
March 24, 2025	1.9	1.9	1.9	1.92	1.87	69,488
March 21, 2025	1.81	1.89	1.89	1.91	1.77	153,046
March 20, 2025	1.86	1.84	1.84	1.96	1.81	140,103
March 19, 2025	2.03	1.93	1.93	2.03	1.9	132,231
March 18, 2025	1.96	1.97	1.97	2.04	1.89	284,400
March 17, 2025	2.05	1.98	1.98	2.14	1.93	230,700
March 14, 2025	2.12	2.02	2.02	2.18	2.02	77,735
March 13, 2025	2.24	2.11	2.11	2.32	2.06	156,408
March 12, 2025	2.35	2.35	2.35	2.37	2.26	130,061
March 11, 2025	2.38	2.34	2.34	2.4	2.15	204,398
March 10, 2025	2.45	2.4	2.4	2.55	2.26	335,433
March 07, 2025	2.37	2.5	2.5	2.54	2.35	85,214
March 06, 2025	2.33	2.35	2.35	2.4	2.3	92,940
March 05, 2025	2.28	2.37	2.37	2.37	2.22	102,149
March 04, 2025	2.14	2.26	2.26	2.28	2.14	181,663
March 03, 2025	2.45	2.19	2.19	2.5	2.15	230,700
February 28, 2025	2.41	2.42	2.42	2.5	2.34	119,305
February 27, 2025	2.67	2.47	2.47	2.75	2.46	301,838
February 26, 2025	2.55	2.67	2.67	2.71	2.54	97,639
February 25, 2025	2.66	2.54	2.54	2.75	2.5	201,878
February 24, 2025	3.07	2.66	2.66	3.12	2.65	376,200
February 21, 2025	2.93	3.03	3.03	3.16	2.9	759,211
February 20, 2025	2.9	2.89	2.89	2.94	2.71	238,741
February 19, 2025	2.82	2.85	2.85	2.95	2.76	235,637
February 18, 2025	2.79	2.8	2.8	2.85	2.76	247,702
February 14, 2025	2.74	2.76	2.76	2.88	2.67	277,316
February 13, 2025	2.71	2.71	2.71	2.72	2.54	317,467
February 12, 2025	2.64	2.69	2.69	2.69	2.59	1.26M

Vigil Neuroscience, Inc. (VIGL) NASDAQ