5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-18.72%
3 MONTH PERFORMANCE
+4.71%
6 MONTH PERFORMANCE
-46.87%
YEAR-TO-DATE PERFORMANCE
+4.71%
1 YEAR PERFORMANCE
-47.80%
Vigil Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.66 | 216,052 | $74.15 M |
| 03/28/2025 | $1.83 | $1.91 (4.37%) | $1.92 | $1.80 | 162,748 | $79.57 M |
| 03/27/2025 | $1.82 | $1.89 (3.85%) | $1.94 | $1.74 | 147,636 | $78.73 M |
| 03/26/2025 | $1.78 | $1.80 (1.12%) | $1.86 | $1.75 | 200,600 | $74.98 M |
| 03/25/2025 | $1.92 | $1.75 (-8.85%) | $1.93 | $1.73 | 242,429 | $72.90 M |
| 03/24/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.87 | 69,488 | $79.15 M |
| 03/21/2025 | $1.81 | $1.89 (4.42%) | $1.91 | $1.77 | 158,449 | $78.73 M |
| 03/20/2025 | $1.86 | $1.84 (-1.08%) | $1.96 | $1.81 | 140,103 | $76.65 M |
| 03/19/2025 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.90 | 134,257 | $80.40 M |
| 03/18/2025 | $1.96 | $1.97 (0.51%) | $2.04 | $1.89 | 284,400 | $82.06 M |
| 03/17/2025 | $2.05 | $1.98 (-3.41%) | $2.14 | $1.93 | 230,700 | $82.48 M |
| 03/14/2025 | $2.12 | $2.02 (-4.72%) | $2.18 | $2.02 | 78,400 | $84.15 M |
| 03/13/2025 | $2.24 | $2.11 (-5.8%) | $2.32 | $2.06 | 156,408 | $87.90 M |
| 03/12/2025 | $2.35 | $2.35 (0%) | $2.37 | $2.26 | 130,106 | $97.89 M |
| 03/11/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.15 | 204,604 | $97.48 M |
| 03/10/2025 | $2.45 | $2.40 (-2.04%) | $2.55 | $2.26 | 335,433 | $97.60 M |
| 03/07/2025 | $2.37 | $2.50 (5.49%) | $2.54 | $2.35 | 85,300 | $101.44 M |
| 03/06/2025 | $2.33 | $2.35 (0.86%) | $2.40 | $2.30 | 93,400 | $95.36 M |
| 03/05/2025 | $2.28 | $2.37 (3.95%) | $2.37 | $2.22 | 102,149 | $96.17 M |
| 03/04/2025 | $2.14 | $2.26 (5.61%) | $2.28 | $2.14 | 181,663 | $91.71 M |
| 03/03/2025 | $2.45 | $2.19 (-10.61%) | $2.50 | $2.15 | 230,700 | $88.87 M |
| 02/28/2025 | $2.41 | $2.42 (0.41%) | $2.50 | $2.34 | 121,000 | $98.20 M |
| 02/27/2025 | $2.67 | $2.47 (-7.49%) | $2.75 | $2.46 | 301,838 | $100.23 M |
| 02/26/2025 | $2.55 | $2.67 (4.71%) | $2.71 | $2.54 | 98,141 | $108.34 M |
| 02/25/2025 | $2.66 | $2.54 (-4.51%) | $2.75 | $2.50 | 201,878 | $103.07 M |
| 02/24/2025 | $3.07 | $2.66 (-13.36%) | $3.12 | $2.65 | 376,200 | $107.94 M |
| 02/21/2025 | $2.93 | $3.03 (3.41%) | $3.16 | $2.90 | 761,107 | $122.95 M |
| 02/20/2025 | $2.90 | $2.89 (-0.34%) | $2.94 | $2.71 | 238,741 | $117.27 M |
| 02/19/2025 | $2.82 | $2.85 (1.06%) | $2.95 | $2.76 | 237,106 | $115.65 M |
| 02/18/2025 | $2.79 | $2.80 (0.36%) | $2.85 | $2.76 | 247,702 | $113.62 M |
| 02/14/2025 | $2.74 | $2.76 (0.73%) | $2.88 | $2.67 | 277,505 | $112.00 M |
| 02/13/2025 | $2.71 | $2.71 (0%) | $2.72 | $2.54 | 317,467 | $109.97 M |
| 02/12/2025 | $2.64 | $2.69 (1.89%) | $2.69 | $2.59 | 1.26 M | $109.15 M |
| 02/11/2025 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.55 | 267,700 | $107.53 M |
| 02/10/2025 | $2.67 | $2.65 (-0.75%) | $2.73 | $2.57 | 599,006 | $107.53 M |
| 02/07/2025 | $2.73 | $2.64 (-3.3%) | $2.76 | $2.53 | 254,200 | $107.13 M |
| 02/06/2025 | $2.72 | $2.73 (0.37%) | $2.88 | $2.66 | 363,541 | $110.78 M |
| 02/05/2025 | $2.55 | $2.73 (7.06%) | $2.84 | $2.48 | 715,416 | $110.78 M |
| 02/04/2025 | $2.48 | $2.52 (1.61%) | $2.65 | $2.41 | 515,913 | $102.26 M |
| 02/03/2025 | $2.35 | $2.48 (5.53%) | $2.49 | $2.22 | 425,600 | $100.63 M |
| 01/31/2025 | $2.38 | $2.38 (0%) | $2.53 | $2.32 | 429,112 | $96.58 M |
| 01/30/2025 | $2.21 | $2.35 (6.33%) | $2.38 | $2.15 | 493,144 | $95.36 M |
| 01/29/2025 | $2.22 | $2.19 (-1.35%) | $2.29 | $2.10 | 252,434 | $88.87 M |
| 01/28/2025 | $2.32 | $2.21 (-4.74%) | $2.35 | $2.07 | 729,105 | $89.68 M |
| 01/27/2025 | $2.07 | $2.26 (9.18%) | $2.37 | $2.02 | 995,900 | $91.71 M |
| 01/24/2025 | $2.26 | $2.20 (-2.65%) | $2.60 | $2.17 | 3.47 M | $89.27 M |
| 01/23/2025 | $2.29 | $2.35 (2.62%) | $2.94 | $2.04 | 42.24 M | $95.36 M |
| 01/22/2025 | $2.05 | $2.03 (-0.98%) | $2.17 | $1.98 | 123,974 | $82.37 M |
| 01/21/2025 | $1.95 | $2.08 (6.67%) | $2.10 | $1.94 | 141,100 | $84.40 M |
| 01/17/2025 | $1.93 | $1.93 (0%) | $1.95 | $1.87 | 51,011 | $78.32 M |
| 01/16/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.79 | 101,500 | $76.69 M |
| 01/15/2025 | $1.82 | $1.92 (5.49%) | $2.02 | $1.81 | 157,621 | $77.91 M |
| 01/14/2025 | $1.75 | $1.78 (1.71%) | $1.80 | $1.68 | 1.02 M | $72.23 M |
| 01/13/2025 | $1.82 | $1.74 (-4.4%) | $1.83 | $1.70 | 77,100 | $70.61 M |
| 01/10/2025 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.75 | 155,433 | $72.63 M |
| 01/08/2025 | $1.90 | $1.84 (-3.16%) | $2.04 | $1.78 | 206,122 | $74.66 M |
| 01/07/2025 | $1.84 | $1.93 (4.89%) | $2.10 | $1.78 | 275,400 | $78.32 M |
| 01/06/2025 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.77 | 222,908 | $73.04 M |
| 01/03/2025 | $1.78 | $1.83 (2.81%) | $1.85 | $1.74 | 211,179 | $74.26 M |
| 01/02/2025 | $1.70 | $1.77 (4.12%) | $1.85 | $1.67 | 316,166 | $71.82 M |
| 12/31/2024 | $1.58 | $1.70 (7.59%) | $1.73 | $1.50 | 238,449 | $68.98 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.
