Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

3.670 -0.010 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	3.740	3.800	3.665	3.670	43,274	-0.01(-0.27%)
Sep 12, 2024	3.830	3.850	3.660	3.680	45,386	-0.07(-1.87%)
Sep 11, 2024	3.740	4.030	3.665	3.750	71,739	-0.03(-0.79%)
Sep 10, 2024	3.590	3.840	3.580	3.780	57,645	+0.19(+5.29%)
Sep 09, 2024	3.410	3.640	3.390	3.590	90,704	+0.17(+4.97%)
Sep 06, 2024	3.640	3.700	3.310	3.420	66,979	-0.34(-9.04%)
Sep 05, 2024	3.440	3.780	3.200	3.760	184,926	+0.36(+10.59%)
Sep 04, 2024	3.440	3.640	3.360	3.400	57,707	-0.16(-4.49%)
Sep 03, 2024	3.480	3.620	3.330	3.560	101,380	+0.08(+2.30%)
Aug 30, 2024	3.510	3.540	3.250	3.480	52,956	+0.04(+1.16%)
Aug 29, 2024	3.520	3.585	3.420	3.440	59,427	-0.07(-1.99%)
Aug 28, 2024	3.400	3.730	3.360	3.510	90,038	+0.05(+1.45%)
Aug 27, 2024	3.460	3.510	3.230	3.460	83,841	-0.03(-0.86%)
Aug 26, 2024	3.580	3.599	3.450	3.490	51,211	-0.02(-0.57%)
Aug 23, 2024	3.460	3.580	3.350	3.510	80,274	+0.08(+2.33%)
Aug 22, 2024	3.630	3.710	3.410	3.430	70,489	-0.21(-5.77%)
Aug 21, 2024	3.600	3.770	3.580	3.640	87,935	+0.08(+2.25%)
Aug 20, 2024	3.500	3.800	3.480	3.560	127,814	+0.06(+1.71%)
Aug 19, 2024	3.470	3.630	3.330	3.500	159,294	+0.01(+0.29%)
Aug 16, 2024	3.400	3.520	3.130	3.490	388,688	+0.03(+0.87%)
Aug 15, 2024	2.990	3.500	2.956	3.460	270,374	+0.54(+18.49%)
Aug 14, 2024	2.970	3.000	2.880	2.920	97,060	-0.04(-1.35%)
Aug 13, 2024	3.060	3.174	2.910	2.960	117,862	-0.11(-3.58%)
Aug 12, 2024	2.970	3.160	2.960	3.070	68,311	+0.09(+3.02%)
Aug 09, 2024	3.260	3.340	2.880	2.980	216,419	-0.27(-8.31%)
Aug 08, 2024	3.300	3.450	3.140	3.250	97,477	+0.01(+0.31%)
Aug 07, 2024	3.770	3.790	3.135	3.240	168,317	-0.46(-12.43%)
Aug 06, 2024	3.760	3.930	3.660	3.700	83,798	-0.06(-1.60%)
Aug 05, 2024	3.680	3.830	3.510	3.760	163,128	-0.19(-4.81%)
Aug 02, 2024	3.850	4.100	3.840	3.950	142,972	-0.06(-1.50%)
Aug 01, 2024	4.190	4.216	4.000	4.010	272,473	-0.16(-3.84%)
Jul 31, 2024	4.370	4.380	4.030	4.170	300,436	-0.22(-5.01%)
Jul 30, 2024	4.550	4.650	4.390	4.390	271,265	-0.26(-5.59%)
Jul 29, 2024	4.640	4.970	4.640	4.650	249,730	+0.01(+0.22%)
Jul 26, 2024	4.580	4.750	4.400	4.640	348,359	+0.05(+1.09%)
Jul 25, 2024	4.330	4.800	4.260	4.590	552,323	+0.34(+8.00%)
Jul 24, 2024	4.050	4.430	4.000	4.250	504,910	+0.26(+6.52%)
Jul 23, 2024	3.840	4.050	3.820	3.990	97,348	+0.08(+2.05%)
Jul 22, 2024	3.720	4.040	3.720	3.910	342,013	+0.19(+5.11%)
Jul 19, 2024	3.680	3.790	3.650	3.720	123,825	-0.05(-1.33%)
Jul 18, 2024	3.880	4.160	3.595	3.770	526,674	-0.42(-10.02%)
Jul 17, 2024	4.270	4.280	4.050	4.190	186,823	-0.11(-2.56%)
Jul 16, 2024	4.200	4.400	4.200	4.300	232,908	+0.10(+2.38%)
Jul 15, 2024	4.350	4.490	4.150	4.200	254,984	-0.15(-3.45%)
Jul 12, 2024	4.390	4.525	4.290	4.350	242,078	-0.05(-1.14%)
Jul 11, 2024	4.230	4.490	4.100	4.400	426,878	+0.21(+5.01%)
Jul 10, 2024	4.030	4.230	3.960	4.190	315,671	+0.19(+4.75%)
Jul 09, 2024	3.900	4.065	3.770	4.000	201,532	+0.13(+3.36%)
Jul 08, 2024	3.920	4.080	3.790	3.870	388,264	-0.16(-3.97%)
Jul 05, 2024	4.000	4.070	3.820	4.030	273,902	+0.08(+2.03%)
Jul 03, 2024	4.040	4.140	3.900	3.950	239,799	-0.05(-1.37%)
Jul 02, 2024	4.270	4.279	3.900	4.005	408,328	-0.37(-8.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

Historical Prices