ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vistagen Therapeutics, Inc. - Common Stock (NQ:VTGN)

0.6740 -0.0544 (-7.47%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7258 0.7470 0.6806 0.7284 2,708,632 +0.00(+0.07%)
Dec 24, 2025 0.7100 0.7439 0.7012 0.7279 1,772,506 +0.01(+2.08%)
Dec 23, 2025 0.7500 0.7500 0.7060 0.7131 3,337,438 -0.03(-4.67%)
Dec 22, 2025 0.7710 0.8388 0.7480 0.7480 6,007,946 -0.03(-3.83%)
Dec 19, 2025 0.7000 0.7801 0.6751 0.7778 7,468,288 +0.04(+5.11%)
Dec 18, 2025 0.8218 0.8423 0.7301 0.7400 10,982,898 -0.12(-14.05%)
Dec 17, 2025 0.8827 0.9690 0.7500 0.8610 73,193,304 -3.50(-80.25%)
Dec 16, 2025 4.380 4.500 4.300 4.360 603,864 -0.03(-0.68%)
Dec 15, 2025 4.300 4.480 4.160 4.390 996,194 +0.14(+3.29%)
Dec 12, 2025 3.990 4.370 3.960 4.250 744,448 +0.30(+7.59%)
Dec 11, 2025 4.500 4.560 3.910 3.950 1,461,777 -0.58(-12.80%)
Dec 10, 2025 4.510 4.560 4.410 4.530 497,846 -0.02(-0.44%)
Dec 09, 2025 4.290 4.600 4.220 4.550 764,260 +0.26(+6.06%)
Dec 08, 2025 4.450 4.550 4.110 4.290 756,331 -0.04(-0.92%)
Dec 05, 2025 4.400 4.420 4.020 4.330 1,006,256 +0.05(+1.17%)
Dec 04, 2025 3.800 4.320 3.740 4.280 1,200,562 +0.55(+14.75%)
Dec 03, 2025 3.600 3.820 3.360 3.730 1,418,556 +0.13(+3.61%)
Dec 02, 2025 4.410 4.420 3.535 3.600 1,543,106 -0.83(-18.74%)
Dec 01, 2025 4.870 4.909 4.390 4.430 656,589 -0.47(-9.59%)
Nov 28, 2025 4.590 4.970 4.580 4.900 544,577 +0.36(+7.93%)
Nov 26, 2025 4.680 4.850 4.530 4.540 454,796 -0.15(-3.20%)
Nov 25, 2025 4.700 4.940 4.500 4.690 1,263,690 -0.03(-0.64%)
Nov 24, 2025 4.650 5.140 4.650 4.720 1,567,092 +0.13(+2.83%)
Nov 21, 2025 4.470 4.610 4.335 4.590 527,734 +0.14(+3.15%)
Nov 20, 2025 4.620 4.800 4.332 4.450 1,694,843 -0.05(-1.11%)
Nov 19, 2025 4.630 4.879 4.440 4.500 724,660 -0.13(-2.81%)
Nov 18, 2025 4.420 4.880 4.400 4.630 1,337,093 +0.21(+4.75%)
Nov 17, 2025 3.850 4.790 3.759 4.420 1,952,317 +0.62(+16.32%)
Nov 14, 2025 3.720 3.840 3.600 3.800 308,300 +0.00(+0.00%)
Nov 13, 2025 4.040 4.100 3.760 3.800 330,351 -0.27(-6.63%)
Nov 12, 2025 4.040 4.130 3.940 4.070 253,417 +0.04(+0.99%)
Nov 11, 2025 3.960 4.040 3.820 4.030 408,685 +0.05(+1.26%)
Nov 10, 2025 4.010 4.100 3.860 3.980 289,157 -0.01(-0.25%)
Nov 07, 2025 3.950 4.020 3.690 3.990 595,525 -0.03(-0.75%)
Nov 06, 2025 4.230 4.230 3.970 4.020 270,635 -0.16(-3.83%)
Nov 05, 2025 4.150 4.285 4.050 4.180 283,156 +0.11(+2.70%)
Nov 04, 2025 4.180 4.296 4.060 4.070 402,169 -0.17(-4.01%)
Nov 03, 2025 4.240 4.650 4.130 4.240 1,170,900 +0.30(+7.61%)
Oct 31, 2025 3.770 3.970 3.711 3.940 231,630 +0.19(+5.07%)
Oct 30, 2025 3.960 4.070 3.690 3.750 340,051 -0.21(-5.30%)
Oct 29, 2025 3.950 4.090 3.800 3.960 546,870 -0.09(-2.22%)
Oct 28, 2025 3.880 4.100 3.800 4.050 433,207 +0.15(+3.85%)
Oct 27, 2025 4.110 4.110 3.860 3.900 458,515 -0.17(-4.18%)
Oct 24, 2025 4.200 4.300 4.050 4.070 401,235 -0.09(-2.16%)
Oct 23, 2025 4.100 4.380 4.100 4.160 427,801 +0.06(+1.46%)
Oct 22, 2025 4.180 4.200 3.900 4.100 676,320 -0.13(-3.07%)
Oct 21, 2025 4.400 4.500 4.210 4.230 506,563 -0.25(-5.58%)
Oct 20, 2025 4.140 4.520 4.140 4.480 733,640 +0.43(+10.62%)
Oct 17, 2025 4.000 4.100 3.850 4.050 379,161 +0.00(+0.00%)
Oct 16, 2025 4.100 4.330 3.980 4.050 632,163 +0.05(+1.25%)
Oct 15, 2025 4.050 4.130 3.950 4.000 297,069 -0.01(-0.25%)
Oct 14, 2025 3.910 4.125 3.850 4.010 637,426 +0.10(+2.56%)
Oct 13, 2025 4.100 4.100 3.835 3.910 348,584 -0.12(-2.98%)
Oct 10, 2025 4.230 4.230 3.820 4.030 713,214 -0.18(-4.28%)
Oct 09, 2025 4.020 4.390 4.020 4.210 950,903 +0.19(+4.73%)
Oct 08, 2025 4.040 4.180 3.940 4.020 534,542 +0.06(+1.52%)
Oct 07, 2025 4.090 4.250 3.850 3.960 880,684 +0.07(+1.80%)
Oct 06, 2025 3.650 4.030 3.600 3.890 1,000,865 +0.24(+6.58%)
Oct 03, 2025 3.610 3.710 3.480 3.650 505,956 +0.05(+1.39%)
Oct 02, 2025 3.600 3.650 3.440 3.600 190,892 +0.05(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.