Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.