VistaGen Therapeutics, Inc. - VTGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3.06	3.17	3.17	3.26	3.06	205,633
August 21, 2025	3.06	3.06	3.06	3.18	3	232,900
August 20, 2025	3.18	3.1	3.1	3.23	2.96	521,138
August 19, 2025	3.43	3.17	3.17	3.45	3.11	596,004
August 18, 2025	3.35	3.4	3.4	3.58	3.31	1.12M
August 15, 2025	2.97	3.31	3.31	3.35	2.95	5.25M
August 14, 2025	2.82	2.96	2.96	3	2.82	232,539
August 13, 2025	2.9	2.93	2.93	3.05	2.84	284,300
August 12, 2025	2.85	2.86	2.86	2.92	2.84	173,521
August 11, 2025	3	2.84	2.84	3.04	2.81	314,190
August 08, 2025	2.77	2.97	2.97	3.04	2.72	449,100
August 07, 2025	2.96	2.73	2.73	3	2.71	512,600
August 06, 2025	2.91	2.97	2.97	2.98	2.82	170,915
August 05, 2025	2.91	2.92	2.92	2.94	2.8	126,400
August 04, 2025	2.93	2.91	2.91	3	2.8	115,719
August 01, 2025	2.84	2.92	2.92	2.94	2.7	329,562
July 31, 2025	3	2.87	2.87	3.05	2.82	372,307
July 30, 2025	3.08	2.95	2.95	3.15	2.9	403,941
July 29, 2025	3.23	3.06	3.06	3.33	2.93	772,100
July 28, 2025	3.15	3.19	3.19	3.31	3	1.05M
July 25, 2025	2.74	3.08	3.08	3.24	2.66	1.18M
July 24, 2025	2.71	2.71	2.71	2.79	2.65	193,600
July 23, 2025	2.59	2.73	2.73	2.83	2.54	596,300
July 22, 2025	2.55	2.54	2.54	2.59	2.5	241,379
July 21, 2025	2.55	2.55	2.55	2.67	2.5	429,350
July 18, 2025	2.5	2.55	2.55	2.57	2.45	276,200
July 17, 2025	2.46	2.54	2.54	2.56	2.4	417,032
July 16, 2025	2.27	2.47	2.47	2.56	2.27	480,888
July 15, 2025	2.38	2.25	2.25	2.44	2.25	194,493
July 14, 2025	2.4	2.38	2.38	2.44	2.35	280,704
July 11, 2025	2.43	2.38	2.38	2.44	2.3	195,717
July 10, 2025	2.5	2.43	2.43	2.54	2.4	220,589
July 09, 2025	2.47	2.49	2.49	2.63	2.43	503,400
July 08, 2025	2.23	2.46	2.46	2.62	2.23	1.31M
July 07, 2025	2.05	2.21	2.21	2.26	2	682,015
July 03, 2025	2.03	2	2	2.05	1.99	107,238
July 02, 2025	2.03	2.04	2.04	2.07	2.01	179,338
July 01, 2025	2	2.01	2.01	2.06	1.97	168,045
June 30, 2025	2	2	2	2.12	1.98	233,300
June 27, 2025	2.05	1.97	1.97	2.05	1.96	222,400
June 26, 2025	2.04	2.05	2.05	2.07	1.99	123,300
June 25, 2025	2.11	2.03	2.03	2.15	1.99	219,702
June 24, 2025	2.01	2.09	2.09	2.18	2.01	177,044
June 23, 2025	2.02	1.96	1.96	2.04	1.94	216,452
June 20, 2025	2.1	2	2	2.22	2	396,308
June 18, 2025	2.32	2.06	2.06	2.35	2.05	427,747
June 17, 2025	2.33	2.38	2.38	2.44	2.28	330,600
June 16, 2025	2.23	2.36	2.36	2.38	2.19	155,600
June 13, 2025	2.29	2.21	2.21	2.36	2.18	160,944
June 12, 2025	2.35	2.32	2.32	2.38	2.29	110,100
June 11, 2025	2.4	2.36	2.36	2.5	2.35	130,446
June 10, 2025	2.34	2.39	2.39	2.41	2.27	176,410
June 09, 2025	2.39	2.34	2.34	2.39	2.25	205,700
June 06, 2025	2.38	2.36	2.36	2.42	2.33	83,845
June 05, 2025	2.4	2.37	2.37	2.42	2.32	54,400
June 04, 2025	2.39	2.39	2.39	2.42	2.34	47,492
June 03, 2025	2.41	2.39	2.39	2.45	2.33	95,531
June 02, 2025	2.51	2.42	2.42	2.53	2.31	240,100
May 30, 2025	2.55	2.58	2.58	2.58	2.47	95,300
May 29, 2025	2.55	2.55	2.55	2.63	2.51	142,626

VistaGen Therapeutics, Inc. (VTGN) NASDAQ