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 )

3.460 +0.540 (+18.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	4.000	4.418	3.810	4.370	775,207	+0.37(+9.25%)
Jun 28, 2024	4.480	4.569	4.000	4.000	2,676,868	-0.48(-10.71%)
Jun 27, 2024	4.480	4.770	3.791	4.480	16,860,572	+0.70(+18.52%)
Jun 26, 2024	3.700	4.000	3.591	3.780	149,237	+0.06(+1.61%)
Jun 25, 2024	3.880	3.915	3.510	3.720	191,778	-0.16(-4.12%)
Jun 24, 2024	3.960	4.150	3.870	3.880	116,420	+0.02(+0.52%)
Jun 21, 2024	4.190	4.263	3.760	3.860	227,193	-0.33(-7.88%)
Jun 20, 2024	3.790	4.400	3.760	4.190	135,817	+0.32(+8.27%)
Jun 18, 2024	4.180	4.186	3.660	3.870	179,471	-0.37(-8.73%)
Jun 17, 2024	4.330	4.330	4.050	4.240	113,808	-0.09(-2.08%)
Jun 14, 2024	4.260	4.420	4.020	4.330	174,568	-0.04(-0.92%)
Jun 13, 2024	4.710	4.780	4.260	4.370	174,189	-0.29(-6.22%)
Jun 12, 2024	4.850	4.990	4.385	4.660	277,626	+0.08(+1.75%)
Jun 11, 2024	4.400	4.755	4.210	4.580	189,445	+0.18(+4.09%)
Jun 10, 2024	4.670	4.800	4.200	4.400	373,757	-0.20(-4.35%)
Jun 07, 2024	4.500	6.060	4.351	4.600	2,392,076	+0.32(+7.48%)
Jun 06, 2024	3.440	4.300	3.440	4.280	714,844	+0.90(+26.63%)
Jun 05, 2024	2.520	3.410	2.520	3.380	543,534	+0.87(+34.66%)
Jun 04, 2024	3.070	3.080	2.470	2.510	262,736	-0.43(-14.63%)

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