Vigil Neuroscience, Inc. (VIGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4.2600 | 4.4200 | 4.0200 | 4.3300 | 4.3300 | 174,400 |
| 13 jun 2024 | 4.7100 | 4.7800 | 4.2600 | 4.3700 | 4.3700 | 174,200 |
| 12 jun 2024 | 4.8500 | 4.9900 | 4.3850 | 4.6600 | 4.6600 | 277,600 |
| 11 jun 2024 | 4.4000 | 4.7550 | 4.2100 | 4.5800 | 4.5800 | 189,400 |
| 10 jun 2024 | 4.6700 | 4.8000 | 4.2000 | 4.4000 | 4.4000 | 374,300 |
| 07 jun 2024 | 4.5000 | 6.0600 | 4.3510 | 4.6000 | 4.6000 | 2,392,000 |
| 06 jun 2024 | 3.4400 | 4.3000 | 3.4400 | 4.2800 | 4.2800 | 717,600 |
| 05 jun 2024 | 2.5200 | 3.4100 | 2.5200 | 3.3800 | 3.3800 | 543,700 |
| 04 jun 2024 | 3.0740 | 3.0800 | 2.4700 | 2.5100 | 2.5100 | 263,100 |
| 03 jun 2024 | 3.2100 | 3.3500 | 2.8000 | 2.9400 | 2.9400 | 72,900 |
| 31 may 2024 | 3.1800 | 3.4100 | 3.0100 | 3.1800 | 3.1800 | 120,800 |
| 30 may 2024 | 3.0500 | 3.3100 | 2.9600 | 3.2000 | 3.2000 | 38,800 |
| 29 may 2024 | 3.4100 | 3.4550 | 2.8500 | 2.9700 | 2.9700 | 94,600 |
| 28 may 2024 | 3.6600 | 3.7900 | 3.2500 | 3.3100 | 3.3100 | 203,400 |
| 24 may 2024 | 3.6000 | 3.7300 | 3.5600 | 3.6300 | 3.6300 | 58,100 |
| 23 may 2024 | 3.6800 | 3.7400 | 3.5400 | 3.5900 | 3.5900 | 55,700 |
| 22 may 2024 | 3.4800 | 3.7400 | 3.4200 | 3.6800 | 3.6800 | 88,100 |
| 21 may 2024 | 3.4800 | 3.5900 | 3.4000 | 3.5000 | 3.5000 | 31,900 |
| 20 may 2024 | 3.5100 | 3.6300 | 3.3900 | 3.4900 | 3.4900 | 62,300 |
| 17 may 2024 | 3.5600 | 3.6300 | 3.4400 | 3.5200 | 3.5200 | 49,200 |
| 16 may 2024 | 3.4900 | 3.5900 | 3.4200 | 3.5400 | 3.5400 | 32,200 |
| 15 may 2024 | 3.6600 | 3.6960 | 3.2800 | 3.4850 | 3.4850 | 52,800 |
| 14 may 2024 | 3.6700 | 3.7800 | 3.5900 | 3.6600 | 3.6600 | 55,200 |
| 13 may 2024 | 3.2400 | 3.7100 | 3.0500 | 3.6500 | 3.6500 | 649,600 |
| 10 may 2024 | 3.3400 | 3.4100 | 3.0400 | 3.1800 | 3.1800 | 79,300 |
| 09 may 2024 | 3.6800 | 3.7700 | 3.1780 | 3.2850 | 3.2850 | 195,000 |
| 08 may 2024 | 3.1900 | 3.8510 | 3.1900 | 3.7800 | 3.7800 | 531,900 |
| 07 may 2024 | 2.9100 | 3.2000 | 2.8300 | 3.1900 | 3.1900 | 52,100 |
| 06 may 2024 | 3.0700 | 3.1200 | 2.7550 | 2.8900 | 2.8900 | 74,900 |
| 03 may 2024 | 2.7200 | 3.0500 | 2.6700 | 3.0300 | 3.0300 | 71,500 |
| 02 may 2024 | 2.6500 | 2.7850 | 2.5550 | 2.7400 | 2.7400 | 49,100 |
| 01 may 2024 | 2.6400 | 2.7730 | 2.5100 | 2.6500 | 2.6500 | 46,200 |
| 30 abr 2024 | 2.6000 | 2.6600 | 2.5450 | 2.6100 | 2.6100 | 39,200 |
| 29 abr 2024 | 2.7400 | 2.8180 | 2.5600 | 2.6000 | 2.6000 | 68,400 |
| 26 abr 2024 | 2.6200 | 2.7400 | 2.5000 | 2.7100 | 2.7100 | 46,600 |
| 25 abr 2024 | 2.7600 | 2.8100 | 2.5300 | 2.5800 | 2.5800 | 66,700 |
| 24 abr 2024 | 2.6500 | 2.8600 | 2.6450 | 2.7700 | 2.7700 | 63,400 |
| 23 abr 2024 | 2.8400 | 2.9300 | 2.6150 | 2.6500 | 2.6500 | 67,100 |
| 22 abr 2024 | 2.8000 | 2.8600 | 2.6400 | 2.8400 | 2.8400 | 40,600 |
| 19 abr 2024 | 2.7000 | 2.9600 | 2.5800 | 2.8200 | 2.8200 | 64,600 |
| 18 abr 2024 | 2.9300 | 3.0900 | 2.7500 | 2.7500 | 2.7500 | 50,200 |
| 17 abr 2024 | 3.0600 | 3.1300 | 2.8200 | 2.9200 | 2.9200 | 42,900 |
| 16 abr 2024 | 3.1600 | 3.2300 | 3.0000 | 3.0300 | 3.0300 | 60,600 |
| 15 abr 2024 | 3.2000 | 3.2100 | 3.1200 | 3.1600 | 3.1600 | 38,800 |
| 12 abr 2024 | 3.2500 | 3.4900 | 3.1100 | 3.2200 | 3.2200 | 54,200 |
| 11 abr 2024 | 3.3300 | 3.3320 | 3.1750 | 3.2800 | 3.2800 | 31,700 |
| 10 abr 2024 | 3.1800 | 3.2560 | 3.1000 | 3.1900 | 3.1900 | 53,500 |
| 09 abr 2024 | 3.4600 | 3.4600 | 3.1200 | 3.3100 | 3.3100 | 90,900 |
| 08 abr 2024 | 3.3200 | 3.5200 | 3.3200 | 3.4800 | 3.4800 | 52,400 |
| 05 abr 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3300 | 3.3300 | 49,300 |
| 04 abr 2024 | 3.2800 | 3.3600 | 3.1700 | 3.2600 | 3.2600 | 46,100 |
| 03 abr 2024 | 3.2600 | 3.3400 | 3.1300 | 3.2500 | 3.2500 | 62,300 |
| 02 abr 2024 | 3.2400 | 3.4360 | 3.2300 | 3.3250 | 3.3250 | 57,300 |
| 01 abr 2024 | 3.4500 | 3.5000 | 3.2100 | 3.2900 | 3.2900 | 72,800 |
| 28 mar 2024 | 3.2200 | 3.4100 | 3.1900 | 3.4100 | 3.4100 | 79,500 |
| 27 mar 2024 | 2.8500 | 3.2000 | 2.8000 | 3.2000 | 3.2000 | 55,200 |
| 26 mar 2024 | 2.9800 | 3.1600 | 2.7400 | 2.7900 | 2.7900 | 758,300 |
| 25 mar 2024 | 2.9400 | 3.1000 | 2.8700 | 3.0000 | 3.0000 | 54,800 |
| 22 mar 2024 | 3.0300 | 3.0800 | 2.7200 | 2.8600 | 2.8600 | 83,700 |
| 21 mar 2024 | 3.2800 | 3.4100 | 3.0200 | 3.0400 | 3.0400 | 38,200 |
| 20 mar 2024 | 2.9200 | 3.2600 | 2.8500 | 3.2100 | 3.2100 | 58,000 |
| 19 mar 2024 | 3.0800 | 3.3000 | 2.9200 | 2.9400 | 2.9400 | 55,500 |
| 18 mar 2024 | 3.3100 | 3.5400 | 3.0900 | 3.1400 | 3.1400 | 199,300 |
| 15 mar 2024 | 2.7700 | 3.4000 | 2.7700 | 3.3500 | 3.3500 | 161,600 |
| 14 mar 2024 | 2.9100 | 2.9100 | 2.7000 | 2.7600 | 2.7600 | 43,400 |
| 13 mar 2024 | 2.9700 | 3.0880 | 2.8400 | 2.9000 | 2.9000 | 49,300 |
| 12 mar 2024 | 3.2200 | 3.2600 | 2.9000 | 2.9800 | 2.9800 | 47,900 |
| 11 mar 2024 | 3.2600 | 3.2800 | 3.1100 | 3.1700 | 3.1700 | 23,000 |
| 08 mar 2024 | 3.4000 | 3.4300 | 3.1820 | 3.2400 | 3.2400 | 60,800 |
| 07 mar 2024 | 3.1700 | 3.4100 | 3.1550 | 3.3900 | 3.3900 | 61,200 |
| 06 mar 2024 | 3.3100 | 3.4300 | 3.1150 | 3.1600 | 3.1600 | 103,400 |
| 05 mar 2024 | 3.1800 | 3.2800 | 3.1500 | 3.2500 | 3.2500 | 56,500 |
| 04 mar 2024 | 3.4100 | 3.4910 | 3.1600 | 3.1900 | 3.1900 | 193,000 |
| 01 mar 2024 | 3.5000 | 3.5000 | 3.3300 | 3.3900 | 3.3900 | 67,800 |
| 29 feb 2024 | 3.6000 | 3.6200 | 3.4450 | 3.4800 | 3.4800 | 78,600 |
| 28 feb 2024 | 3.3600 | 3.5800 | 3.1900 | 3.4500 | 3.4500 | 172,400 |
| 27 feb 2024 | 3.4000 | 3.4600 | 3.3100 | 3.3800 | 3.3800 | 173,300 |
| 26 feb 2024 | 3.1300 | 3.3600 | 3.1300 | 3.3200 | 3.3200 | 65,200 |
| 23 feb 2024 | 3.1050 | 3.2000 | 3.0700 | 3.1300 | 3.1300 | 35,100 |
| 22 feb 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1600 | 3.1600 | 58,000 |
| 21 feb 2024 | 3.1100 | 3.1100 | 2.9000 | 3.0200 | 3.0200 | 54,900 |
| 20 feb 2024 | 3.0200 | 3.1500 | 2.9700 | 3.1100 | 3.1100 | 67,500 |
| 16 feb 2024 | 3.2400 | 3.3000 | 2.9100 | 3.0300 | 3.0300 | 72,000 |
| 15 feb 2024 | 3.1100 | 3.3800 | 3.1100 | 3.2500 | 3.2500 | 48,200 |
| 14 feb 2024 | 3.0400 | 3.1600 | 2.9100 | 3.0950 | 3.0950 | 37,600 |
| 13 feb 2024 | 3.3700 | 3.4540 | 2.8600 | 2.9500 | 2.9500 | 80,300 |
| 12 feb 2024 | 3.0700 | 3.5000 | 3.0000 | 3.3600 | 3.3600 | 406,200 |
| 09 feb 2024 | 2.9500 | 3.1500 | 2.9010 | 3.1100 | 3.1100 | 157,600 |
| 08 feb 2024 | 2.8800 | 2.9240 | 2.8100 | 2.8400 | 2.8400 | 48,300 |
| 07 feb 2024 | 3.0000 | 3.1000 | 2.8000 | 2.8500 | 2.8500 | 62,600 |
| 06 feb 2024 | 2.7800 | 3.0000 | 2.7600 | 2.9400 | 2.9400 | 89,200 |
| 05 feb 2024 | 2.6200 | 2.8650 | 2.5300 | 2.7500 | 2.7500 | 138,800 |
| 02 feb 2024 | 2.6900 | 2.7900 | 2.6200 | 2.6800 | 2.6800 | 42,100 |
| 01 feb 2024 | 2.7600 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 66,000 |
| 31 ene 2024 | 2.8750 | 2.9210 | 2.6700 | 2.7200 | 2.7200 | 66,700 |
| 30 ene 2024 | 3.0000 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 84,800 |
| 29 ene 2024 | 2.9900 | 3.0800 | 2.8300 | 3.0300 | 3.0300 | 109,500 |
| 26 ene 2024 | 3.0800 | 3.1190 | 2.8050 | 2.9800 | 2.9800 | 39,600 |
| 25 ene 2024 | 3.1900 | 3.1900 | 2.9800 | 3.0400 | 3.0400 | 37,400 |
| 24 ene 2024 | 3.0500 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 118,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.