• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

    3.785 -0.065 (-1.69%)
    Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 30, 2024 3.790 3.900 3.790 3.850 19,392 +0.03(+0.79%)
    Oct 29, 2024 3.890 3.890 3.790 3.820 15,262 -0.08(-2.05%)
    Oct 28, 2024 3.580 3.950 3.580 3.900 64,694 +0.32(+8.94%)
    Oct 25, 2024 3.580 3.720 3.490 3.580 39,019 +0.00(+0.00%)
    Oct 24, 2024 3.810 3.810 3.560 3.580 46,671 -0.21(-5.54%)
    Oct 23, 2024 3.640 3.940 3.640 3.790 54,491 +0.10(+2.71%)
    Oct 22, 2024 3.850 3.870 3.630 3.690 109,004 -0.15(-3.91%)
    Oct 21, 2024 3.940 3.990 3.820 3.840 65,038 -0.12(-3.03%)
    Oct 18, 2024 3.980 4.020 3.900 3.960 48,957 -0.03(-0.75%)
    Oct 17, 2024 3.840 4.120 3.800 3.990 94,886 +0.13(+3.37%)
    Oct 16, 2024 3.620 4.060 3.580 3.860 922,022 +0.28(+7.82%)
    Oct 15, 2024 3.440 3.660 3.380 3.580 68,013 +0.00(+0.00%)
    Oct 14, 2024 3.480 3.625 3.460 3.580 89,194 +0.07(+1.99%)
    Oct 11, 2024 3.380 3.540 3.320 3.510 86,055 +0.13(+3.85%)
    Oct 10, 2024 3.360 3.450 3.300 3.380 52,377 -0.03(-0.88%)
    Oct 09, 2024 3.450 3.500 3.360 3.410 49,606 -0.03(-0.87%)
    Oct 08, 2024 3.470 3.558 3.370 3.440 87,202 +0.04(+1.18%)
    Oct 07, 2024 3.400 3.600 3.320 3.400 94,808 -0.04(-1.16%)
    Oct 04, 2024 3.430 3.510 3.410 3.440 94,667 +0.04(+1.18%)
    Oct 03, 2024 3.370 3.430 3.362 3.400 32,539 +0.00(+0.00%)
    Oct 02, 2024 3.340 3.480 3.275 3.400 260,579 +0.05(+1.49%)
    Oct 01, 2024 3.360 3.460 3.250 3.350 66,278 -0.05(-1.47%)
    Sep 30, 2024 3.320 3.430 3.200 3.400 84,301 +0.09(+2.72%)
    Sep 27, 2024 3.300 3.340 3.277 3.310 57,489 +0.04(+1.22%)
    Sep 26, 2024 3.225 3.340 3.225 3.270 57,427 +0.05(+1.55%)
    Sep 25, 2024 3.200 3.270 3.120 3.220 124,899 +0.06(+1.90%)
    Sep 24, 2024 3.150 3.220 3.110 3.160 50,632 +0.05(+1.61%)
    Sep 23, 2024 3.310 3.320 3.100 3.110 61,339 -0.15(-4.60%)
    Sep 20, 2024 3.450 3.540 3.210 3.260 264,829 -0.17(-4.96%)
    Sep 19, 2024 3.580 3.637 3.426 3.430 112,657 -0.04(-1.15%)
    Sep 18, 2024 3.490 3.640 3.460 3.470 60,206 -0.03(-0.86%)
    Sep 17, 2024 3.710 3.830 3.470 3.500 215,335 -0.07(-1.96%)
    Sep 16, 2024 3.730 3.800 3.520 3.570 54,259 -0.10(-2.72%)
    Sep 13, 2024 3.740 3.800 3.665 3.670 43,274 -0.01(-0.27%)
    Sep 12, 2024 3.830 3.850 3.660 3.680 45,386 -0.07(-1.87%)
    Sep 11, 2024 3.740 4.030 3.665 3.750 71,739 -0.03(-0.79%)
    Sep 10, 2024 3.590 3.840 3.580 3.780 57,645 +0.19(+5.29%)
    Sep 09, 2024 3.410 3.640 3.390 3.590 90,704 +0.17(+4.97%)
    Sep 06, 2024 3.640 3.700 3.310 3.420 66,979 -0.34(-9.04%)
    Sep 05, 2024 3.440 3.780 3.200 3.760 184,926 +0.36(+10.59%)
    Sep 04, 2024 3.440 3.640 3.360 3.400 57,707 -0.16(-4.49%)
    Sep 03, 2024 3.480 3.620 3.330 3.560 101,380 +0.08(+2.30%)
    Aug 30, 2024 3.510 3.540 3.250 3.480 52,956 +0.04(+1.16%)
    Aug 29, 2024 3.520 3.585 3.420 3.440 59,427 -0.07(-1.99%)
    Aug 28, 2024 3.400 3.730 3.360 3.510 90,038 +0.05(+1.45%)
    Aug 27, 2024 3.460 3.510 3.230 3.460 83,841 -0.03(-0.86%)
    Aug 26, 2024 3.580 3.599 3.450 3.490 51,211 -0.02(-0.57%)
    Aug 23, 2024 3.460 3.580 3.350 3.510 80,274 +0.08(+2.33%)
    Aug 22, 2024 3.630 3.710 3.410 3.430 70,489 -0.21(-5.77%)
    Aug 21, 2024 3.600 3.770 3.580 3.640 87,935 +0.08(+2.25%)
    Aug 20, 2024 3.500 3.800 3.480 3.560 127,814 +0.06(+1.71%)
    Aug 19, 2024 3.470 3.630 3.330 3.500 159,294 +0.01(+0.29%)
    Aug 16, 2024 3.400 3.520 3.130 3.490 388,688 +0.03(+0.87%)
    Aug 15, 2024 2.990 3.500 2.956 3.460 270,374 +0.54(+18.49%)
    Aug 14, 2024 2.970 3.000 2.880 2.920 97,060 -0.04(-1.35%)
    Aug 13, 2024 3.060 3.174 2.910 2.960 117,862 -0.11(-3.58%)
    Aug 12, 2024 2.970 3.160 2.960 3.070 68,311 +0.09(+3.02%)
    Aug 09, 2024 3.260 3.340 2.880 2.980 216,419 -0.27(-8.31%)
    Aug 08, 2024 3.300 3.450 3.140 3.250 97,477 +0.01(+0.31%)
    Aug 07, 2024 3.770 3.790 3.135 3.240 168,317 -0.46(-12.43%)
    Aug 06, 2024 3.760 3.930 3.660 3.700 83,798 -0.06(-1.60%)
    Aug 05, 2024 3.680 3.830 3.510 3.760 163,128 -0.19(-4.81%)
    Aug 02, 2024 3.850 4.100 3.840 3.950 142,972 -0.06(-1.50%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.