• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
Vigil Neuroscience, Inc. (VIGL) Charts

Vigil Neuroscience, Inc. (VIGL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.32

$0.01

(0.43%)

Day's range
$2.3
Day's range
$2.45
  • 5 DAY PERFORMANCE

    -0.43%
  • 1 MONTH PERFORMANCE

    -35.01%
  • 3 MONTH PERFORMANCE

    -32.16%
  • 6 MONTH PERFORMANCE

    -49.57%
  • YEAR-TO-DATE PERFORMANCE

    -31.36%
  • 1 YEAR PERFORMANCE

    -34.28%

Vigil Neuroscience, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $2.38 $2.33   (-2.1%) $2.45 $2.30 302,105 $94.55 M
12/05/2024 $2.45 $2.31   (-5.71%) $2.46 $2.28 408,416 $93.74 M
12/04/2024 $2.35 $2.26   (-3.83%) $2.41 $2.22 413,806 $91.71 M
12/03/2024 $2.41 $2.33   (-3.32%) $2.44 $2.30 197,614 $94.55 M
12/02/2024 $2.46 $2.40   (-2.44%) $2.54 $2.37 314,905 $97.39 M
11/29/2024 $2.33 $2.47   (6.01%) $2.53 $2.29 338,300 $100.23 M
11/27/2024 $2.23 $2.30   (3.14%) $2.34 $2.13 412,700 $93.33 M
11/26/2024 $3.00 $2.20   (-26.67%) $3.00 $2.08 1.66 M $89.27 M
11/25/2024 $3.19 $3.01   (-5.64%) $3.26 $3.00 101,076 $122.14 M
11/22/2024 $2.98 $3.19   (7.05%) $3.25 $2.98 29,900 $129.44 M
11/21/2024 $3.07 $3.00   (-2.28%) $3.07 $2.96 20,014 $121.73 M
11/20/2024 $3.03 $3.05   (0.66%) $3.10 $2.94 53,119 $123.76 M
11/19/2024 $2.94 $3.04   (3.4%) $3.26 $2.94 47,100 $123.36 M
11/18/2024 $3.21 $2.94   (-8.41%) $3.21 $2.89 108,807 $119.30 M
11/15/2024 $3.19 $3.19   (0%) $3.25 $3.06 68,415 $129.44 M
11/14/2024 $3.35 $3.18   (-5.07%) $3.35 $3.14 88,201 $129.04 M
11/13/2024 $3.56 $3.34   (-6.18%) $3.75 $3.34 77,400 $135.53 M
11/12/2024 $3.65 $3.60   (-1.37%) $3.65 $3.54 133,900 $146.08 M
11/11/2024 $3.61 $3.70   (2.49%) $3.83 $3.61 40,957 $150.14 M
11/08/2024 $3.61 $3.57   (-1.11%) $3.68 $3.57 47,900 $144.86 M
11/07/2024 $3.82 $3.57   (-6.54%) $3.82 $3.52 34,800 $144.86 M
11/06/2024 $4.06 $3.81   (-6.16%) $4.06 $3.78 43,814 $154.60 M
11/05/2024 $3.85 $3.86   (0.26%) $4.00 $3.80 36,500 $156.63 M
11/04/2024 $3.84 $3.87   (0.78%) $4.00 $3.83 28,914 $157.04 M
11/01/2024 $3.80 $3.87   (1.84%) $3.97 $3.70 51,845 $156.98 M
10/31/2024 $3.87 $3.78   (-2.33%) $3.87 $3.73 16,713 $153.33 M
10/30/2024 $3.79 $3.85   (1.58%) $3.90 $3.79 19,400 $156.17 M
10/29/2024 $3.89 $3.82   (-1.8%) $3.89 $3.79 15,300 $154.96 M
10/28/2024 $3.58 $3.90   (8.94%) $3.95 $3.58 64,894 $158.20 M
10/25/2024 $3.58 $3.58   (0%) $3.72 $3.49 39,019 $145.22 M
10/24/2024 $3.81 $3.58   (-6.04%) $3.81 $3.56 46,700 $145.22 M
10/23/2024 $3.64 $3.79   (4.12%) $3.94 $3.64 54,500 $153.74 M
10/22/2024 $3.85 $3.69   (-4.16%) $3.87 $3.63 109,004 $149.68 M
10/21/2024 $3.94 $3.84   (-2.54%) $3.99 $3.82 65,038 $155.77 M
10/18/2024 $3.98 $3.96   (-0.5%) $4.02 $3.90 49,000 $160.64 M
10/17/2024 $3.84 $3.99   (3.91%) $4.12 $3.80 94,900 $161.85 M
10/16/2024 $3.62 $3.86   (6.63%) $4.06 $3.58 922,022 $156.58 M
10/15/2024 $3.44 $3.58   (4.07%) $3.66 $3.38 68,013 $145.22 M
10/14/2024 $3.48 $3.58   (2.87%) $3.63 $3.46 89,200 $145.22 M
10/11/2024 $3.38 $3.51   (3.85%) $3.54 $3.32 86,100 $142.38 M
10/10/2024 $3.36 $3.38   (0.6%) $3.45 $3.30 52,400 $137.11 M
10/09/2024 $3.45 $3.41   (-1.16%) $3.50 $3.36 49,606 $138.33 M
10/08/2024 $3.47 $3.44   (-0.86%) $3.56 $3.37 87,202 $139.54 M
10/07/2024 $3.40 $3.40   (0%) $3.60 $3.32 94,828 $137.92 M
10/04/2024 $3.43 $3.44   (0.29%) $3.51 $3.41 94,700 $139.54 M
10/03/2024 $3.37 $3.40   (0.89%) $3.43 $3.36 32,539 $137.92 M
10/02/2024 $3.34 $3.40   (1.8%) $3.48 $3.27 260,600 $137.92 M
10/01/2024 $3.36 $3.35   (-0.3%) $3.46 $3.25 66,300 $135.89 M
09/30/2024 $3.32 $3.40   (2.41%) $3.43 $3.20 84,310 $137.92 M
09/27/2024 $3.30 $3.31   (0.3%) $3.34 $3.28 57,500 $134.27 M
09/26/2024 $3.23 $3.27   (1.24%) $3.34 $3.23 57,427 $132.65 M
09/25/2024 $3.20 $3.22   (0.63%) $3.27 $3.12 124,900 $130.62 M
09/24/2024 $3.15 $3.16   (0.32%) $3.22 $3.11 50,632 $128.18 M
09/23/2024 $3.31 $3.11   (-6.04%) $3.32 $3.10 61,339 $126.16 M
09/20/2024 $3.45 $3.26   (-5.51%) $3.54 $3.21 264,829 $132.24 M
09/19/2024 $3.58 $3.43   (-4.19%) $3.64 $3.43 112,700 $139.14 M
09/18/2024 $3.49 $3.47   (-0.57%) $3.64 $3.46 60,261 $140.76 M
09/17/2024 $3.71 $3.50   (-5.66%) $3.83 $3.47 215,435 $141.98 M
09/16/2024 $3.73 $3.57   (-4.29%) $3.80 $3.52 54,259 $144.82 M
09/13/2024 $3.74 $3.67   (-1.87%) $3.80 $3.67 43,300 $148.87 M
09/12/2024 $3.83 $3.68   (-3.92%) $3.85 $3.66 45,400 $149.28 M
09/11/2024 $3.74 $3.75   (0.27%) $4.03 $3.67 71,739 $152.12 M
09/10/2024 $3.59 $3.78   (5.29%) $3.84 $3.58 57,645 $153.33 M
09/09/2024 $3.41 $3.59   (5.28%) $3.64 $3.39 90,704 $145.63 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.