Vigil Neuroscience Inc (VIGL) Historical Stock Data
3.14 ↓0.21 (-6.27%)
As of March 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIGL is up 0.14% a day on average. There have been 14 days where Vigil Neuroscience Inc closed green and 16 days where VIGL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 3.31 | 3.14 | ↓$0.17 (-5.14%) | 3.09 | 3.54 | 199.35K |
2024-03-15 | 2.77 | 3.35 | ↑$0.58 (20.94%) | 2.77 | 3.40 | 161.60K |
2024-03-14 | 2.91 | 2.76 | ↓$0.15 (-5.15%) | 2.70 | 2.91 | 43.40K |
2024-03-13 | 2.97 | 2.90 | ↓$0.07 (-2.36%) | 2.84 | 3.09 | 49.26K |
2024-03-12 | 3.22 | 2.98 | ↓$0.24 (-7.45%) | 2.90 | 3.26 | 47.91K |
2024-03-11 | 3.26 | 3.17 | ↓$0.09 (-2.76%) | 3.11 | 3.28 | 23.03K |
2024-03-08 | 3.40 | 3.24 | ↓$0.16 (-4.71%) | 3.18 | 3.43 | 61.79K |
2024-03-07 | 3.17 | 3.39 | ↑$0.22 (6.94%) | 3.16 | 3.41 | 61.16K |
2024-03-06 | 3.31 | 3.16 | ↓$0.15 (-4.53%) | 3.12 | 3.43 | 102.39K |
2024-03-05 | 3.18 | 3.25 | ↑$0.07 (2.20%) | 3.15 | 3.28 | 56.53K |
2024-03-04 | 3.41 | 3.19 | ↓$0.22 (-6.45%) | 3.16 | 3.49 | 193K |
2024-03-01 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.33 | 3.50 | 67.81K |
2024-02-29 | 3.60 | 3.48 | ↓$0.12 (-3.33%) | 3.44 | 3.62 | 78.57K |
2024-02-28 | 3.36 | 3.45 | ↑$0.09 (2.68%) | 3.19 | 3.58 | 172.42K |
2024-02-27 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.31 | 3.46 | 173.26K |
2024-02-26 | 3.13 | 3.32 | ↑$0.19 (6.07%) | 3.13 | 3.36 | 65.17K |
2024-02-23 | 3.11 | 3.13 | ↑$0.02 (0.81%) | 3.07 | 3.20 | 35.17K |
2024-02-22 | 3.05 | 3.16 | ↑$0.11 (3.61%) | 3.05 | 3.19 | 58.04K |
2024-02-21 | 3.11 | 3.02 | ↓$0.09 (-2.89%) | 2.90 | 3.11 | 54.90K |
2024-02-20 | 3.02 | 3.11 | ↑$0.09 (2.98%) | 2.97 | 3.15 | 67.54K |
2024-02-16 | 3.24 | 3.03 | ↓$0.21 (-6.48%) | 2.91 | 3.30 | 72.11K |
2024-02-15 | 3.11 | 3.25 | ↑$0.14 (4.50%) | 3.11 | 3.38 | 48.15K |
2024-02-14 | 3.04 | 3.10 | ↑$0.06 (1.81%) | 2.91 | 3.16 | 37.55K |
2024-02-13 | 3.37 | 2.95 | ↓$0.42 (-12.46%) | 2.86 | 3.45 | 80.29K |
2024-02-12 | 3.07 | 3.36 | ↑$0.29 (9.45%) | 3.00 | 3.50 | 406.25K |
2024-02-09 | 2.95 | 3.11 | ↑$0.16 (5.42%) | 2.90 | 3.15 | 157.64K |
2024-02-08 | 2.88 | 2.84 | ↓$0.04 (-1.39%) | 2.81 | 2.92 | 48.33K |
2024-02-07 | 3.00 | 2.85 | ↓$0.15 (-5.00%) | 2.80 | 3.10 | 62.60K |
2024-02-06 | 2.78 | 2.94 | ↑$0.16 (5.76%) | 2.76 | 3.00 | 89.16K |
2024-02-05 | 2.62 | 2.75 | ↑$0.13 (4.96%) | 2.53 | 2.86 | 138.84K |
Create an account or log in to view more rows.
$VIGL wow
looking like it’s going to be a monster day!
$VIGL MAY RIP TOMORROW
$VIGL gonna take my L with this one
$VIGL diamond balls
$VIGL why is there no volume? Is that suspicious?
$VIGL run it!
$VIGL rip and dip today bulls
$VIGL The best investment you can make is an investment in yourself or another person
$VIGL make it rain
let’s see some green
$VIGL Rug pull soon?