NASDAQ:VTGN | Historical Stock Price | Vistagen Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$1.35$8.32$51.31$316.56$1,953.002011-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.70$20.7024,010——
2019-12-30$21.00$21.0015,563——
2019-12-27$21.00$21.0015,290——
2019-12-26$20.40$20.4013,977——
2019-12-24$21.60$21.6018,763——
2019-12-23$22.50$22.5015,567——
2019-12-20$24.60$24.6028,630——
2019-12-19$24.30$24.3048,537——
2019-12-18$24.90$24.9056,623——
2019-12-17$27.30$27.3070,650——
2019-12-16$30.30$30.30220,633——
2019-12-13$21.00$21.0053,200——
2019-12-12$17.10$17.1017,667——
2019-12-11$16.20$16.2047,730——
2019-12-10$18.60$18.60329,293——
2019-12-09$12.90$12.906,467——
2019-12-06$13.20$13.204,807——
2019-12-05$12.90$12.9013,087——
2019-12-04$13.20$13.2012,167——
2019-12-03$12.60$12.608,030——
2019-12-02$13.20$13.207,273——
2019-11-29$14.40$14.409,560——
2019-11-27$12.90$12.9038,567——
2019-11-26$11.70$11.708,927——
2019-11-25$10.80$10.8025,180——
2019-11-22$10.20$10.204,517——
2019-11-21$9.90$9.9010,817——
2019-11-20$10.20$10.2019,407——
2019-11-19$10.20$10.2026,657——
2019-11-18$10.50$10.5062,667——
2019-11-15$9.00$9.0052,783——
2019-11-14$9.00$9.00218,173——
2019-11-13$32.40$32.4011,477——
2019-11-12$32.10$32.105,830——
2019-11-11$33.00$33.002,967——
2019-11-08$32.40$32.409,893——
2019-11-07$30.30$30.308,163——
2019-11-06$32.10$32.104,637——
2019-11-05$32.70$32.709,033——
2019-11-04$36.60$36.605,387——
2019-11-01$36.00$36.005,927——
2019-10-31$33.90$33.907,153——
2019-10-30$33.30$33.303,523——
2019-10-29$33.30$33.307,137——
2019-10-28$32.40$32.4014,087——
2019-10-25$33.60$33.609,750——
2019-10-24$37.20$37.2011,390——
2019-10-23$38.40$38.4017,340——
2019-10-22$40.80$40.8016,477——
2019-10-21$42.30$42.3019,867——
2019-10-18$41.70$41.7026,873——
2019-10-17$35.40$35.407,757——
2019-10-16$35.70$35.706,143——
2019-10-15$35.70$35.7027,680——
2019-10-14$33.00$33.00937——
2019-10-11$31.80$31.805,380——
2019-10-10$32.70$32.702,900——
2019-10-09$30.60$30.6014,923——
2019-10-08$32.70$32.704,680——
2019-10-07$31.50$31.502,813——
2019-10-04$33.30$33.303,430——
2019-10-03$31.80$31.804,600——
2019-10-02$29.10$29.109,830——
2019-10-01$31.80$31.802,927——
2019-09-30$32.10$32.107,330——
2019-09-27$34.20$34.204,173——
2019-09-26$34.80$34.804,373——
2019-09-25$35.70$35.704,303——
2019-09-24$34.50$34.508,100——
2019-09-23$37.20$37.209,673——
2019-09-20$38.70$38.7017,313——
2019-09-19$35.70$35.708,910——
2019-09-18$35.10$35.108,613——
2019-09-17$36.00$36.0045,690——
2019-09-16$32.70$32.708,880——
2019-09-13$31.20$31.2014,747——
2019-09-12$33.00$33.0014,943——
2019-09-11$30.90$30.9012,580——
2019-09-10$30.00$30.0022,313——
2019-09-09$27.60$27.6012,693——
2019-09-06$27.00$27.0018,597——
2019-09-05$25.20$25.2019,120——
2019-09-04$23.70$23.7017,207——
2019-09-03$21.00$21.008,910——
2019-08-30$20.40$20.406,417——
2019-08-29$20.40$20.4012,667——
2019-08-28$20.10$20.1063,680——
2019-08-27$19.20$19.207,273——
2019-08-26$18.00$18.002,387——
2019-08-23$17.70$17.701,367——
2019-08-22$19.50$19.504,037——
2019-08-21$18.00$18.0011,063——
2019-08-20$18.30$18.306,977——
2019-08-19$18.30$18.3015,190——
2019-08-16$15.30$15.306,353——
2019-08-15$15.00$15.008,803——
2019-08-14$14.40$14.405,790——
2019-08-13$15.90$15.9011,483——
2019-08-12$16.50$16.503,920——
2019-08-09$15.30$15.303,117——
2019-08-08$16.50$16.507,303——
2019-08-07$14.10$14.109,580——
2019-08-06$17.10$17.1014,213——
2019-08-05$17.10$17.103,657——
2019-08-02$17.40$17.406,587——
2019-08-01$17.40$17.4020,580——
2019-07-31$15.30$15.3035,167——
2019-07-30$13.80$13.806,273——
2019-07-29$14.40$14.4013,877——
2019-07-26$15.30$15.307,520——
2019-07-25$15.60$15.608,127——
2019-07-24$15.90$15.905,463——
2019-07-23$18.00$18.004,913——
2019-07-22$16.80$16.8020,127——
2019-07-19$18.60$18.604,380——
2019-07-18$18.90$18.902,127——
2019-07-17$19.50$19.501,623——
2019-07-16$19.80$19.802,327——
2019-07-15$19.80$19.802,793——
2019-07-12$20.10$20.105,237——
2019-07-11$20.70$20.702,863——
2019-07-10$20.10$20.101,763——
2019-07-09$20.40$20.401,707——
2019-07-08$20.40$20.405,117——
2019-07-05$21.00$21.001,167——
2019-07-03$21.00$21.001,630——
2019-07-02$21.60$21.605,073——
2019-07-01$21.60$21.603,117——
2019-06-28$21.90$21.901,850——
2019-06-27$21.30$21.303,710——
2019-06-26$21.30$21.3010,943——
2019-06-25$21.30$21.304,930——
2019-06-24$22.50$22.505,407——
2019-06-21$23.10$23.105,147——
2019-06-20$23.70$23.7011,700——
2019-06-19$23.40$23.401,443——
2019-06-18$23.70$23.7010,520——
2019-06-17$22.80$22.802,730——
2019-06-14$23.10$23.102,810——
2019-06-13$23.40$23.403,027——
2019-06-12$23.40$23.402,580——
2019-06-11$24.00$24.003,320——
2019-06-10$24.00$24.005,630——
2019-06-07$23.70$23.706,137——
2019-06-06$23.10$23.105,517——
2019-06-05$24.30$24.3010,067——
2019-06-04$25.80$25.8015,220——
2019-06-03$24.00$24.0011,227——
2019-05-31$25.50$25.5011,290——
2019-05-30$27.30$27.3092,977——
2019-05-29$24.90$24.907,947——
2019-05-28$24.60$24.6010,453——
2019-05-24$23.70$23.7013,237——
2019-05-23$24.00$24.004,297——
2019-05-22$23.40$23.4011,637——
2019-05-21$24.00$24.0021,067——
2019-05-20$22.20$22.204,087——
2019-05-17$22.80$22.8011,080——
2019-05-16$22.50$22.5021,167——
2019-05-15$20.10$20.1012,240——
2019-05-14$18.90$18.9019,747——
2019-05-13$16.50$16.507,900——
2019-05-10$16.50$16.507,197——
2019-05-09$16.80$16.8017,237——
2019-05-08$16.20$16.2018,490——
2019-05-07$16.50$16.5022,007——
2019-05-06$16.50$16.5012,467——
2019-05-03$16.80$16.8045,947——
2019-05-02$16.80$16.80166,517——
2019-05-01$31.50$31.502,520——
2019-04-30$32.10$32.102,360——
2019-04-29$33.60$33.604,393——
2019-04-26$32.10$32.102,300——
2019-04-25$31.80$31.808,327——
2019-04-24$32.10$32.103,730——
2019-04-23$32.70$32.707,983——
2019-04-22$33.30$33.309,943——
2019-04-18$33.60$33.605,103——
2019-04-17$33.90$33.904,477——
2019-04-16$34.50$34.505,437——
2019-04-15$34.20$34.205,460——
2019-04-12$34.50$34.5014,820——
2019-04-11$35.10$35.103,457——
2019-04-10$36.00$36.008,120——
2019-04-09$37.50$37.505,670——
2019-04-08$38.40$38.403,910——
2019-04-05$39.30$39.303,470——
2019-04-04$39.00$39.009,493——
2019-04-03$38.70$38.7010,723——
2019-04-02$39.00$39.0011,683——
2019-04-01$39.90$39.9015,810——
2019-03-29$38.40$38.4012,443——
2019-03-28$35.70$35.706,993——
2019-03-27$35.10$35.105,473——
2019-03-26$35.10$35.104,027——
2019-03-25$35.40$35.4020,057——
2019-03-22$38.40$38.408,777——
2019-03-21$38.10$38.107,920——
2019-03-20$37.80$37.8010,013——
2019-03-19$39.90$39.9011,410——
2019-03-18$39.60$39.6010,740——
2019-03-15$38.10$38.1016,517——
2019-03-14$38.40$38.408,830——
2019-03-13$37.80$37.8010,910——
2019-03-12$36.00$36.007,227——
2019-03-11$36.60$36.6010,897——
2019-03-08$34.80$34.809,437——
2019-03-07$35.40$35.408,987——
2019-03-06$36.90$36.9026,267——
2019-03-05$33.00$33.0016,263——
2019-03-04$34.20$34.209,460——
2019-03-01$35.10$35.108,587——
2019-02-28$33.90$33.9013,223——
2019-02-27$34.20$34.2022,153——
2019-02-26$33.60$33.6093,250——
2019-02-25$40.80$40.8016,983——
2019-02-22$41.40$41.403,543——
2019-02-21$41.10$41.105,517——
2019-02-20$40.80$40.808,530——
2019-02-19$42.60$42.606,110——
2019-02-15$43.80$43.8025,903——
2019-02-14$49.80$49.807,327——
2019-02-13$50.70$50.7011,223——
2019-02-12$52.80$52.8012,347——
2019-02-11$52.20$52.207,433——
2019-02-08$50.40$50.403,820——
2019-02-07$50.10$50.101,730——
2019-02-06$50.10$50.103,250——
2019-02-05$49.20$49.203,053——
2019-02-04$50.70$50.702,967——
2019-02-01$49.80$49.803,433——
2019-01-31$49.50$49.5024,207——
2019-01-30$45.60$45.602,547——
2019-01-29$47.70$47.704,243——
2019-01-28$48.60$48.601,197——
2019-01-25$47.70$47.701,700——
2019-01-24$48.60$48.601,460——
2019-01-23$47.70$47.701,327——
2019-01-22$47.10$47.103,413——
2019-01-18$50.40$50.403,333——
2019-01-17$49.80$49.802,710——
2019-01-16$51.00$51.002,023——
2019-01-15$51.60$51.602,943——
2019-01-14$51.00$51.002,557——
2019-01-11$52.80$52.804,620——
2019-01-10$52.20$52.201,753——
2019-01-09$51.00$51.004,017——
2019-01-08$49.80$49.802,380——
2019-01-07$50.10$50.105,947——
2019-01-04$46.80$46.801,990——
2019-01-03$46.80$46.802,107——
2019-01-02$47.70$47.702,137——