Skip to main content

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

3.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.