Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.650 -0.080 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 (%)
Dec 17, 2024 1.880 1.890 1.680 1.730 309,969 -0.14(-7.49%)
Dec 16, 2024 2.020 2.020 1.850 1.870 270,927 -0.12(-6.03%)
Dec 13, 2024 2.040 2.095 1.930 1.990 178,218 -0.01(-0.50%)
Dec 12, 2024 2.170 2.210 1.990 2.000 362,742 -0.19(-8.68%)
Dec 11, 2024 2.270 2.270 2.160 2.190 183,392 -0.06(-2.67%)
Dec 10, 2024 2.310 2.310 2.230 2.250 158,603 -0.02(-0.88%)
Dec 09, 2024 2.330 2.365 2.260 2.270 359,783 -0.06(-2.58%)
Dec 06, 2024 2.380 2.450 2.300 2.330 302,105 +0.02(+0.87%)
Dec 05, 2024 2.450 2.460 2.280 2.310 403,854 +0.05(+2.21%)
Dec 04, 2024 2.350 2.410 2.220 2.260 413,618 -0.07(-3.00%)
Dec 03, 2024 2.410 2.440 2.300 2.330 197,611 -0.07(-2.92%)
Dec 02, 2024 2.460 2.540 2.370 2.400 313,505 -0.07(-2.83%)
Nov 29, 2024 2.330 2.530 2.290 2.470 338,260 +0.17(+7.39%)
Nov 27, 2024 2.230 2.340 2.130 2.300 412,650 +0.10(+4.55%)
Nov 26, 2024 3.000 3.000 2.080 2.200 1,659,555 -0.81(-26.91%)
Nov 25, 2024 3.190 3.260 3.000 3.010 100,848 -0.18(-5.64%)
Nov 22, 2024 2.980 3.250 2.980 3.190 29,871 +0.19(+6.33%)
Nov 21, 2024 3.070 3.070 2.960 3.000 20,014 -0.05(-1.64%)
Nov 20, 2024 3.030 3.100 2.944 3.050 53,119 +0.01(+0.33%)
Nov 19, 2024 2.940 3.260 2.940 3.040 47,063 +0.10(+3.40%)
Nov 18, 2024 3.210 3.210 2.890 2.940 108,765 -0.25(-7.84%)
Nov 15, 2024 3.190 3.250 3.060 3.190 68,415 +0.01(+0.31%)
Nov 14, 2024 3.350 3.350 3.140 3.180 88,172 -0.16(-4.79%)
Nov 13, 2024 3.560 3.750 3.340 3.340 77,383 -0.26(-7.22%)
Nov 12, 2024 3.650 3.650 3.540 3.600 133,892 -0.10(-2.70%)
Nov 11, 2024 3.610 3.830 3.610 3.700 40,936 +0.13(+3.64%)
Nov 08, 2024 3.610 3.680 3.570 3.570 47,893 +0.00(+0.00%)
Nov 07, 2024 3.820 3.820 3.522 3.570 34,781 -0.24(-6.30%)
Nov 06, 2024 4.060 4.060 3.780 3.810 43,814 -0.05(-1.30%)
Nov 05, 2024 3.850 4.000 3.800 3.860 36,467 -0.01(-0.26%)
Nov 04, 2024 3.840 4.000 3.828 3.870 28,914 +0.00(+0.00%)
Nov 01, 2024 3.800 3.970 3.700 3.870 51,845 +0.09(+2.38%)
Oct 31, 2024 3.870 3.870 3.730 3.780 16,713 -0.07(-1.82%)
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%)
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.