Vigil Neuroscience Inc (VIGL) Historical Stock Data
10.85 ↑0.16 (1.50%)
As of January 31, 2023, 11:27am EST.
Historical Data
In the past 30 trading days, VIGL is down -0.03% a day on average. There have been 17 days where Vigil Neuroscience Inc closed green and 13 days where VIGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 10.89 | 10.69 | ↓$0.20 (-1.84%) | 10.56 | 11.14 | 6.06K |
| 2023-01-27 | 10.68 | 11.11 | ↑$0.43 (4.03%) | 10.68 | 11.23 | 9.28K |
| 2023-01-26 | 10.97 | 10.84 | ↓$0.13 (-1.19%) | 10.55 | 11.13 | 11.01K |
| 2023-01-25 | 10.41 | 10.97 | ↑$0.56 (5.38%) | 10.41 | 11.22 | 11.48K |
| 2023-01-24 | 11.01 | 10.66 | ↓$0.35 (-3.18%) | 10.52 | 11.79 | 20.50K |
| 2023-01-23 | 12.74 | 10.64 | ↓$2.10 (-16.48%) | 10.56 | 12.74 | 35.66K |
| 2023-01-20 | 12.42 | 12.70 | ↑$0.28 (2.25%) | 11.73 | 12.87 | 26.54K |
| 2023-01-19 | 11.86 | 12.15 | ↑$0.29 (2.45%) | 10.50 | 12.30 | 38.04K |
| 2023-01-18 | 11.90 | 11.78 | ↓$0.12 (-1.01%) | 11.30 | 12.96 | 24.23K |
| 2023-01-17 | 12.00 | 12.00 | ↓$0.00 (-0.01%) | 11.54 | 12.24 | 8.86K |
| 2023-01-13 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.28 | 12.17 | 19.59K |
| 2023-01-12 | 11.70 | 11.95 | ↑$0.25 (2.14%) | 11.70 | 12.41 | 16.61K |
| 2023-01-11 | 12.14 | 11.82 | ↓$0.32 (-2.64%) | 11.74 | 12.35 | 20.55K |
| 2023-01-10 | 12.16 | 12.28 | ↑$0.12 (0.99%) | 11.65 | 12.28 | 12.12K |
| 2023-01-09 | 11.98 | 12.04 | ↑$0.06 (0.50%) | 11.78 | 12.24 | 15.10K |
| 2023-01-06 | 12.17 | 11.73 | ↓$0.44 (-3.62%) | 11.62 | 12.33 | 20.10K |
| 2023-01-05 | 12.13 | 12.23 | ↑$0.10 (0.82%) | 11.83 | 12.49 | 17.57K |
| 2023-01-04 | 12.28 | 12.05 | ↓$0.23 (-1.87%) | 11.55 | 12.50 | 43.36K |
| 2023-01-03 | 12.24 | 12.40 | ↑$0.16 (1.31%) | 11.38 | 12.75 | 61.28K |
| 2022-12-30 | 12.32 | 12.50 | ↑$0.18 (1.46%) | 11.65 | 12.56 | 24.06K |
| 2022-12-29 | 12.00 | 12.37 | ↑$0.37 (3.08%) | 11.09 | 12.75 | 49.55K |
| 2022-12-28 | 10.94 | 11.97 | ↑$1.03 (9.41%) | 10.24 | 11.99 | 29.55K |
| 2022-12-27 | 10.90 | 10.95 | ↑$0.05 (0.46%) | 10.39 | 10.95 | 19.48K |
| 2022-12-23 | 10.20 | 11.23 | ↑$1.03 (10.10%) | 10.20 | 11.50 | 13.54K |
| 2022-12-22 | 10.08 | 10.12 | ↑$0.04 (0.40%) | 9.37 | 10.53 | 25.14K |
| 2022-12-21 | 10.30 | 10.08 | ↓$0.22 (-2.14%) | 9.96 | 11.24 | 54.44K |
| 2022-12-20 | 12.15 | 10.62 | ↓$1.53 (-12.59%) | 9.73 | 12.15 | 107.37K |
| 2022-12-19 | 12.56 | 12.30 | ↓$0.26 (-2.07%) | 11.88 | 12.69 | 92.46K |
| 2022-12-16 | 12.25 | 12.54 | ↑$0.29 (2.37%) | 12.01 | 13.10 | 309.78K |
| 2022-12-15 | 12.43 | 12.53 | ↑$0.10 (0.80%) | 11.90 | 12.53 | 85.92K |
Create an account or log in to view more rows.
$VIGL I blocked some bears and I liked it!
$VIGL nearing a decent swing entry point
$VIGL has just been halted from trading due to volatility.
$VIGL Tendie tickets on discount today!!!
$VIGL bull flag
breakout!
$VIGL volume = money
$VIGL id rather have a dip then rip than a gap and crap
$VIGL go green today and we gap up tomrrow
$VIGL why is this not moving lol
$VIGL I'm friggin bored. Just give us our money already