U.S. markets open in 3 hours 42 minutes
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,671.00 +289.00 (+0.75%) F Nasdaq
17,756.75 +107.00 (+0.61%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
79.02 +0.07 (+0.09%) Oro
2,310.50 +0.90 (+0.04%)
Vistagen Therapeutics, Inc. (VTGN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4.8200 | 4.8200 | 4.3700 | 4.4100 | 4.4100 | 318,600 |
| 01 may 2024 | 4.8500 | 4.9300 | 4.7200 | 4.7400 | 4.7400 | 132,000 |
| 30 abr 2024 | 4.7700 | 4.9600 | 4.6500 | 4.8300 | 4.8300 | 474,300 |
| 29 abr 2024 | 4.7600 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 178,100 |
| 26 abr 2024 | 4.7100 | 4.8500 | 4.6500 | 4.7500 | 4.7500 | 194,500 |
| 25 abr 2024 | 4.8100 | 4.8100 | 4.5500 | 4.7000 | 4.7000 | 194,800 |
| 24 abr 2024 | 4.8500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 147,600 |
| 23 abr 2024 | 4.8500 | 5.0000 | 4.7800 | 4.8300 | 4.8300 | 190,000 |
| 22 abr 2024 | 4.8300 | 4.8700 | 4.7400 | 4.7800 | 4.7800 | 138,400 |
| 19 abr 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 152,300 |
| 18 abr 2024 | 4.7200 | 4.8200 | 4.6000 | 4.7000 | 4.7000 | 197,400 |
| 17 abr 2024 | 4.7100 | 4.8000 | 4.6600 | 4.6700 | 4.6700 | 116,000 |
| 16 abr 2024 | 4.6400 | 4.8100 | 4.4000 | 4.6500 | 4.6500 | 180,700 |
| 15 abr 2024 | 4.9500 | 4.9700 | 4.6200 | 4.7500 | 4.7500 | 274,500 |
| 12 abr 2024 | 5.2400 | 5.3600 | 4.8400 | 4.8900 | 4.8900 | 322,000 |
| 11 abr 2024 | 5.1200 | 5.4100 | 5.0700 | 5.3100 | 5.3100 | 227,200 |
| 10 abr 2024 | 5.1100 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 168,500 |
| 09 abr 2024 | 5.2000 | 5.3900 | 5.1800 | 5.3700 | 5.3700 | 173,300 |
| 08 abr 2024 | 5.0800 | 5.2400 | 5.0000 | 5.1700 | 5.1700 | 115,500 |
| 05 abr 2024 | 5.2500 | 5.2500 | 4.9700 | 5.0400 | 5.0400 | 260,000 |
| 04 abr 2024 | 5.4000 | 5.7400 | 5.2600 | 5.2900 | 5.2900 | 448,300 |
| 03 abr 2024 | 5.3000 | 5.5400 | 5.2700 | 5.3800 | 5.3800 | 187,200 |
| 02 abr 2024 | 5.2200 | 5.4900 | 5.0600 | 5.4000 | 5.4000 | 304,600 |
| 01 abr 2024 | 5.4000 | 5.7400 | 5.0800 | 5.4000 | 5.4000 | 941,500 |
| 28 mar 2024 | 4.5900 | 5.6700 | 4.5900 | 5.2800 | 5.2800 | 1,235,600 |
| 27 mar 2024 | 4.4300 | 4.6500 | 4.3100 | 4.5700 | 4.5700 | 324,000 |
| 26 mar 2024 | 4.3000 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 173,600 |
| 25 mar 2024 | 4.2000 | 4.4300 | 4.1500 | 4.2800 | 4.2800 | 224,700 |
| 22 mar 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1700 | 4.1700 | 132,500 |
| 21 mar 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2200 | 4.2200 | 150,500 |
| 20 mar 2024 | 4.4100 | 4.4100 | 3.9800 | 4.1700 | 4.1700 | 340,200 |
| 19 mar 2024 | 4.0600 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 203,300 |
| 18 mar 2024 | 4.1100 | 4.2900 | 4.0500 | 4.0600 | 4.0600 | 252,600 |
| 15 mar 2024 | 3.9800 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 171,600 |
| 14 mar 2024 | 4.1700 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 223,200 |
| 13 mar 2024 | 4.1200 | 4.3700 | 4.1000 | 4.2000 | 4.2000 | 269,800 |
| 12 mar 2024 | 4.1500 | 4.1900 | 4.0800 | 4.0900 | 4.0900 | 176,400 |
| 11 mar 2024 | 4.1900 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 151,100 |
| 08 mar 2024 | 4.3000 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 246,900 |
| 07 mar 2024 | 4.4500 | 4.4500 | 4.2100 | 4.2400 | 4.2400 | 403,400 |
| 06 mar 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4300 | 4.4300 | 361,400 |
| 05 mar 2024 | 4.8000 | 4.9000 | 4.4500 | 4.4900 | 4.4900 | 445,200 |
| 04 mar 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | 4.8500 | 319,300 |
| 01 mar 2024 | 5.1200 | 5.3100 | 5.0200 | 5.0700 | 5.0700 | 257,500 |
| 29 feb 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 157,300 |
| 28 feb 2024 | 5.3400 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 264,300 |
| 27 feb 2024 | 5.0000 | 5.3300 | 5.0000 | 5.2900 | 5.2900 | 249,500 |
| 26 feb 2024 | 4.9600 | 5.1000 | 4.9400 | 5.0500 | 5.0500 | 272,300 |
| 23 feb 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 118,500 |
| 22 feb 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9200 | 4.9200 | 133,000 |
| 21 feb 2024 | 5.0000 | 5.0300 | 4.7600 | 4.8200 | 4.8200 | 184,100 |
| 20 feb 2024 | 5.0400 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 211,700 |
| 16 feb 2024 | 5.3100 | 5.3900 | 5.1000 | 5.1000 | 5.1000 | 195,800 |
| 15 feb 2024 | 5.4500 | 5.5500 | 5.1800 | 5.4200 | 5.4200 | 344,600 |
| 14 feb 2024 | 5.0900 | 5.4600 | 5.0800 | 5.3900 | 5.3900 | 706,200 |
| 13 feb 2024 | 4.9300 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 185,400 |
| 12 feb 2024 | 4.9400 | 5.4000 | 4.8600 | 5.1500 | 5.1500 | 403,800 |
| 09 feb 2024 | 4.9800 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 150,500 |
| 08 feb 2024 | 4.7900 | 4.9900 | 4.7300 | 4.9500 | 4.9500 | 142,800 |
| 07 feb 2024 | 4.8600 | 4.8600 | 4.6200 | 4.7300 | 4.7300 | 235,000 |
| 06 feb 2024 | 4.5500 | 4.8500 | 4.4400 | 4.8000 | 4.8000 | 144,100 |
| 05 feb 2024 | 4.7200 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 188,700 |
| 02 feb 2024 | 4.7700 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 190,800 |
| 01 feb 2024 | 4.8700 | 4.9100 | 4.7400 | 4.8000 | 4.8000 | 159,800 |
| 31 ene 2024 | 4.8000 | 5.0100 | 4.7700 | 4.7800 | 4.7800 | 353,800 |
| 30 ene 2024 | 5.1900 | 5.2100 | 4.7800 | 4.8500 | 4.8500 | 308,600 |
| 29 ene 2024 | 4.8600 | 5.3400 | 4.7000 | 5.2600 | 5.2600 | 458,900 |
| 26 ene 2024 | 4.8900 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 82,000 |
| 25 ene 2024 | 4.7800 | 4.9100 | 4.6800 | 4.8200 | 4.8200 | 131,300 |
| 24 ene 2024 | 5.0400 | 5.0900 | 4.7700 | 4.8100 | 4.8100 | 271,900 |
| 23 ene 2024 | 5.1300 | 5.1400 | 4.9000 | 4.9500 | 4.9500 | 205,800 |
| 22 ene 2024 | 4.6300 | 5.0700 | 4.6200 | 5.0000 | 5.0000 | 244,400 |
| 19 ene 2024 | 4.8400 | 4.8400 | 4.5000 | 4.6200 | 4.6200 | 212,500 |
| 18 ene 2024 | 4.8800 | 4.9200 | 4.6500 | 4.8000 | 4.8000 | 260,500 |
| 17 ene 2024 | 4.8900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 268,800 |
| 16 ene 2024 | 5.4900 | 5.4900 | 4.9400 | 5.0100 | 5.0100 | 680,200 |
| 12 ene 2024 | 5.4500 | 5.6300 | 5.4200 | 5.4500 | 5.4500 | 228,400 |
| 11 ene 2024 | 5.4600 | 5.5300 | 5.3400 | 5.4500 | 5.4500 | 155,000 |
| 10 ene 2024 | 5.7700 | 5.8300 | 5.4400 | 5.5700 | 5.5700 | 317,300 |
| 09 ene 2024 | 5.4500 | 5.8600 | 5.3100 | 5.7700 | 5.7700 | 794,600 |
| 08 ene 2024 | 5.0400 | 5.4700 | 4.9400 | 5.4600 | 5.4600 | 676,300 |
| 05 ene 2024 | 5.0600 | 5.0600 | 4.9100 | 5.0400 | 5.0400 | 147,900 |
| 04 ene 2024 | 4.8700 | 5.1800 | 4.8500 | 5.0900 | 5.0900 | 314,900 |
| 03 ene 2024 | 5.0100 | 5.0800 | 4.8700 | 4.9000 | 4.9000 | 473,700 |
| 02 ene 2024 | 5.0500 | 5.3200 | 4.9400 | 5.1500 | 5.1500 | 274,900 |
| 29 dic 2023 | 5.2100 | 5.3000 | 5.0800 | 5.1400 | 5.1400 | 325,400 |
| 28 dic 2023 | 5.1400 | 5.2500 | 5.0400 | 5.2400 | 5.2400 | 265,500 |
| 27 dic 2023 | 5.3100 | 5.3900 | 5.0800 | 5.1400 | 5.1400 | 416,400 |
| 26 dic 2023 | 5.3100 | 5.4800 | 5.2200 | 5.3200 | 5.3200 | 414,200 |
| 22 dic 2023 | 5.1100 | 5.4200 | 5.1100 | 5.2900 | 5.2900 | 529,800 |
| 21 dic 2023 | 5.0700 | 5.2600 | 4.9600 | 5.1000 | 5.1000 | 303,500 |
| 20 dic 2023 | 5.3400 | 5.4300 | 5.0300 | 5.0300 | 5.0300 | 811,400 |
| 19 dic 2023 | 5.2600 | 5.4200 | 5.1300 | 5.4000 | 5.4000 | 796,500 |
| 18 dic 2023 | 5.0400 | 5.3900 | 4.9100 | 5.1900 | 5.1900 | 1,171,800 |
| 15 dic 2023 | 5.0100 | 5.1000 | 4.8100 | 4.9800 | 4.9800 | 2,006,200 |
| 14 dic 2023 | 4.9000 | 4.9600 | 4.6700 | 4.9600 | 4.9600 | 704,200 |
| 13 dic 2023 | 4.3200 | 4.8200 | 4.3200 | 4.7500 | 4.7500 | 549,700 |
| 12 dic 2023 | 4.3400 | 4.4800 | 4.1700 | 4.3700 | 4.3700 | 259,000 |
| 11 dic 2023 | 4.6500 | 4.6600 | 4.2600 | 4.3200 | 4.3200 | 604,500 |
| 08 dic 2023 | 4.9500 | 5.0400 | 4.5700 | 4.6500 | 4.6500 | 771,800 |
| *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.