5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+354.29%
6 MONTH PERFORMANCE
+387.73%
YEAR-TO-DATE PERFORMANCE
+367.65%
1 YEAR PERFORMANCE
+113.71%
Vigil Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $7.94 | $7.95 (0.13%) | $7.95 | $7.94 | 1.11 M | $366.01 M |
| 06/24/2025 | $7.94 | $7.93 (-0.13%) | $7.95 | $7.93 | 1.13 M | $365.32 M |
| 06/23/2025 | $7.93 | $7.94 (0.13%) | $7.95 | $7.91 | 707.84 K | $365.78 M |
| 06/20/2025 | $7.92 | $7.92 (0%) | $7.93 | $7.90 | 798.40 K | $364.86 M |
| 06/18/2025 | $7.88 | $7.92 (0.51%) | $7.93 | $7.87 | 2.80 M | $364.86 M |
| 06/17/2025 | $7.89 | $7.88 (-0.13%) | $7.89 | $7.86 | 2.14 M | $363.01 M |
| 06/16/2025 | $7.88 | $7.88 (0%) | $7.88 | $7.87 | 549.00 K | $363.01 M |
| 06/13/2025 | $7.87 | $7.86 (-0.13%) | $7.88 | $7.85 | 3.56 M | $362.09 M |
| 06/12/2025 | $7.87 | $7.87 (0%) | $7.88 | $7.84 | 3.58 M | $362.55 M |
| 06/11/2025 | $7.88 | $7.86 (-0.25%) | $7.88 | $7.86 | 2.44 M | $362.09 M |
| 06/10/2025 | $7.87 | $7.88 (0.13%) | $7.89 | $7.85 | 2.02 M | $363.01 M |
| 06/09/2025 | $7.89 | $7.88 (-0.13%) | $7.90 | $7.85 | 2.36 M | $363.01 M |
| 06/06/2025 | $7.89 | $7.88 (-0.13%) | $7.89 | $7.87 | 3.52 M | $363.01 M |
| 06/05/2025 | $7.89 | $7.88 (-0.13%) | $7.91 | $7.88 | 1.24 M | $363.01 M |
| 06/04/2025 | $7.90 | $7.90 (0%) | $7.90 | $7.88 | 864.65 K | $363.94 M |
| 06/03/2025 | $7.93 | $7.91 (-0.25%) | $7.94 | $7.90 | 434.80 K | $364.40 M |
| 06/02/2025 | $7.89 | $7.93 (0.51%) | $7.93 | $7.88 | 556.15 K | $365.32 M |
| 05/30/2025 | $7.89 | $7.89 (0%) | $7.89 | $7.87 | 1.21 M | $363.48 M |
| 05/29/2025 | $7.88 | $7.88 (0%) | $7.89 | $7.88 | 849.53 K | $363.01 M |
| 05/28/2025 | $7.87 | $7.89 (0.25%) | $7.89 | $7.87 | 1.95 M | $363.48 M |
| 05/27/2025 | $7.88 | $7.88 (0%) | $7.89 | $7.87 | 2.11 M | $363.01 M |
| 05/23/2025 | $7.89 | $7.89 (0%) | $7.90 | $7.87 | 3.71 M | $363.48 M |
| 05/22/2025 | $7.87 | $7.88 (0.13%) | $7.95 | $7.87 | 35.55 M | $363.01 M |
| 05/21/2025 | $2.44 | $2.31 (-5.33%) | $2.45 | $2.23 | 47.00 K | $106.42 M |
| 05/20/2025 | $2.49 | $2.48 (-0.4%) | $2.62 | $2.47 | 92.89 K | $114.25 M |
| 05/19/2025 | $2.46 | $2.49 (1.22%) | $2.55 | $2.44 | 25.20 K | $114.71 M |
| 05/16/2025 | $2.32 | $2.49 (7.33%) | $2.59 | $2.32 | 86.70 K | $114.71 M |
| 05/15/2025 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.26 | 39.65 K | $106.88 M |
| 05/14/2025 | $2.53 | $2.37 (-6.32%) | $2.59 | $2.35 | 96.64 K | $109.18 M |
| 05/13/2025 | $2.50 | $2.52 (0.8%) | $2.59 | $2.46 | 69.80 K | $116.09 M |
| 05/12/2025 | $2.42 | $2.53 (4.55%) | $2.65 | $2.29 | 117.10 K | $116.55 M |
| 05/09/2025 | $2.42 | $2.42 (0%) | $2.61 | $2.34 | 151.80 K | $111.48 M |
| 05/08/2025 | $2.36 | $2.41 (2.12%) | $2.51 | $2.28 | 164.90 K | $100.39 M |
| 05/07/2025 | $2.69 | $2.35 (-12.64%) | $2.69 | $2.35 | 107.03 K | $97.89 M |
| 05/06/2025 | $2.84 | $2.41 (-15.14%) | $2.89 | $2.41 | 258.90 K | $100.39 M |
| 05/05/2025 | $2.76 | $2.89 (4.71%) | $3.00 | $2.67 | 312.40 K | $120.39 M |
| 05/02/2025 | $2.44 | $2.75 (12.7%) | $2.80 | $2.40 | 414.38 K | $114.56 M |
| 05/01/2025 | $2.13 | $2.56 (20.19%) | $2.71 | $2.11 | 497.91 K | $106.64 M |
| 04/30/2025 | $1.86 | $2.10 (12.9%) | $2.24 | $1.86 | 173.56 K | $87.48 M |
| 04/29/2025 | $1.84 | $1.92 (4.35%) | $1.94 | $1.77 | 68.92 K | $79.98 M |
| 04/28/2025 | $1.78 | $1.82 (2.25%) | $1.87 | $1.77 | 44.00 K | $75.82 M |
| 04/25/2025 | $1.79 | $1.79 (0%) | $1.82 | $1.75 | 60.31 K | $74.57 M |
| 04/24/2025 | $1.82 | $1.79 (-1.65%) | $1.87 | $1.75 | 97.50 K | $74.57 M |
| 04/23/2025 | $1.81 | $1.81 (0%) | $1.86 | $1.77 | 73.80 K | $75.40 M |
| 04/22/2025 | $1.73 | $1.80 (4.05%) | $1.85 | $1.70 | 129.80 K | $74.98 M |
| 04/21/2025 | $1.75 | $1.68 (-4%) | $1.79 | $1.68 | 109.24 K | $69.98 M |
| 04/17/2025 | $1.50 | $1.71 (14%) | $1.76 | $1.50 | 76.89 K | $71.23 M |
| 04/16/2025 | $1.57 | $1.51 (-3.82%) | $1.60 | $1.50 | 36.91 K | $62.90 M |
| 04/15/2025 | $1.59 | $1.55 (-2.52%) | $1.64 | $1.55 | 101.46 K | $64.57 M |
| 04/14/2025 | $1.54 | $1.60 (3.9%) | $1.66 | $1.51 | 186.20 K | $66.65 M |
| 04/11/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.49 | 115.91 K | $62.07 M |
| 04/10/2025 | $1.48 | $1.53 (3.38%) | $1.61 | $1.39 | 258.14 K | $63.74 M |
| 04/09/2025 | $1.35 | $1.49 (10.37%) | $1.57 | $1.31 | 84.14 K | $62.07 M |
| 04/08/2025 | $1.61 | $1.40 (-13.04%) | $1.61 | $1.36 | 182.73 K | $58.32 M |
| 04/07/2025 | $1.45 | $1.54 (6.21%) | $1.62 | $1.35 | 101.40 K | $64.15 M |
| 04/04/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.52 | 140.80 K | $64.99 M |
| 04/03/2025 | $1.71 | $1.67 (-2.34%) | $1.77 | $1.67 | 151.41 K | $69.57 M |
| 04/02/2025 | $1.67 | $1.77 (5.99%) | $1.81 | $1.66 | 132.50 K | $73.73 M |
| 04/01/2025 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.65 | 90.34 K | $69.98 M |
| 03/31/2025 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.66 | 216.23 K | $74.15 M |
| 03/28/2025 | $1.83 | $1.91 (4.37%) | $1.92 | $1.80 | 162.75 K | $79.57 M |
| 03/27/2025 | $1.82 | $1.89 (3.85%) | $1.94 | $1.74 | 147.64 K | $78.73 M |
| 03/26/2025 | $1.78 | $1.80 (1.12%) | $1.86 | $1.75 | 200.60 K | $74.98 M |
| 03/25/2025 | $1.92 | $1.75 (-8.85%) | $1.93 | $1.73 | 242.43 K | $72.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
