-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
-8.78% -
3 MONTH PERFORMANCE
-14.89% -
6 MONTH PERFORMANCE
+3.00% -
YEAR-TO-DATE PERFORMANCE
+1.48% -
1 YEAR PERFORMANCE
-37.64%
Vigil Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.43 | $3.44 (0.29%) | $3.51 | $3.41 | 94,700 | $139.95 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 |
| 09/06/2024 | $3.64 | $3.42 (-6.04%) | $3.70 | $3.31 | 67,000 | $138.73 M |
| 09/05/2024 | $3.44 | $3.76 (9.3%) | $3.78 | $3.20 | 184,926 | $152.52 M |
| 09/04/2024 | $3.44 | $3.40 (-1.16%) | $3.64 | $3.36 | 58,607 | $137.92 M |
| 09/03/2024 | $3.48 | $3.56 (2.3%) | $3.62 | $3.33 | 101,400 | $144.41 M |
| 08/30/2024 | $3.51 | $3.48 (-0.85%) | $3.54 | $3.25 | 53,000 | $141.16 M |
| 08/29/2024 | $3.52 | $3.44 (-2.27%) | $3.59 | $3.42 | 59,427 | $139.54 M |
| 08/28/2024 | $3.40 | $3.51 (3.24%) | $3.73 | $3.36 | 90,038 | $142.38 M |
| 08/27/2024 | $3.46 | $3.46 (0%) | $3.51 | $3.23 | 83,845 | $140.35 M |
| 08/26/2024 | $3.58 | $3.49 (-2.51%) | $3.60 | $3.45 | 51,211 | $141.57 M |
| 08/23/2024 | $3.46 | $3.51 (1.45%) | $3.58 | $3.35 | 80,300 | $142.38 M |
| 08/22/2024 | $3.63 | $3.43 (-5.51%) | $3.71 | $3.41 | 70,644 | $139.14 M |
| 08/21/2024 | $3.60 | $3.64 (1.11%) | $3.77 | $3.58 | 87,935 | $147.66 M |
| 08/20/2024 | $3.50 | $3.56 (1.71%) | $3.80 | $3.48 | 127,814 | $144.41 M |
| 08/19/2024 | $3.47 | $3.50 (0.86%) | $3.63 | $3.33 | 159,294 | $141.98 M |
| 08/16/2024 | $3.40 | $3.49 (2.65%) | $3.52 | $3.13 | 388,700 | $141.57 M |
| 08/15/2024 | $2.99 | $3.46 (15.72%) | $3.50 | $2.96 | 270,400 | $140.35 M |
| 08/14/2024 | $2.97 | $2.92 (-1.68%) | $3.00 | $2.88 | 97,106 | $118.45 M |
| 08/13/2024 | $3.06 | $2.96 (-3.27%) | $3.17 | $2.91 | 117,900 | $120.07 M |
| 08/12/2024 | $2.97 | $3.07 (3.37%) | $3.16 | $2.96 | 68,311 | $124.53 M |
| 08/09/2024 | $3.26 | $2.98 (-8.59%) | $3.34 | $2.88 | 216,419 | $120.88 M |
| 08/08/2024 | $3.30 | $3.25 (-1.52%) | $3.45 | $3.14 | 97,500 | $129.56 M |
| 08/07/2024 | $3.77 | $3.24 (-14.06%) | $3.79 | $3.14 | 168,317 | $129.16 M |
| 08/06/2024 | $3.76 | $3.70 (-1.6%) | $3.93 | $3.66 | 83,800 | $147.50 M |
| 08/05/2024 | $3.68 | $3.76 (2.17%) | $3.83 | $3.51 | 163,167 | $149.89 M |
| 08/02/2024 | $3.85 | $3.95 (2.6%) | $4.10 | $3.84 | 143,000 | $157.46 M |
| 08/01/2024 | $4.19 | $4.01 (-4.3%) | $4.22 | $4.00 | 272,500 | $159.86 M |
| 07/31/2024 | $4.37 | $4.17 (-4.58%) | $4.38 | $4.03 | 300,536 | $166.23 M |
| 07/30/2024 | $4.55 | $4.39 (-3.52%) | $4.65 | $4.39 | 271,300 | $175.00 M |
| 07/29/2024 | $4.64 | $4.65 (0.22%) | $4.97 | $4.64 | 249,732 | $185.37 M |
| 07/26/2024 | $4.58 | $4.64 (1.31%) | $4.75 | $4.40 | 348,400 | $184.97 M |
| 07/25/2024 | $4.33 | $4.59 (6%) | $4.80 | $4.26 | 552,323 | $182.98 M |
| 07/24/2024 | $4.05 | $4.25 (4.94%) | $4.43 | $4.00 | 504,914 | $169.42 M |
| 07/23/2024 | $3.84 | $3.99 (3.91%) | $4.05 | $3.82 | 97,348 | $159.06 M |
| 07/22/2024 | $3.72 | $3.91 (5.11%) | $4.04 | $3.72 | 342,050 | $155.87 M |
| 07/19/2024 | $3.68 | $3.72 (1.09%) | $3.79 | $3.65 | 123,825 | $148.29 M |
| 07/18/2024 | $3.88 | $3.77 (-2.84%) | $4.16 | $3.60 | 526,674 | $150.29 M |
| 07/17/2024 | $4.27 | $4.19 (-1.87%) | $4.28 | $4.05 | 186,823 | $167.03 M |
| 07/16/2024 | $4.20 | $4.30 (2.38%) | $4.40 | $4.20 | 232,933 | $171.42 M |
| 07/15/2024 | $4.35 | $4.20 (-3.45%) | $4.49 | $4.15 | 254,985 | $167.43 M |
| 07/12/2024 | $4.39 | $4.35 (-0.91%) | $4.53 | $4.29 | 242,078 | $173.41 M |
| 07/11/2024 | $4.23 | $4.40 (4.02%) | $4.49 | $4.10 | 426,878 | $175.40 M |
| 07/10/2024 | $4.03 | $4.19 (3.97%) | $4.23 | $3.96 | 315,671 | $167.03 M |
| 07/09/2024 | $3.90 | $4.00 (2.56%) | $4.07 | $3.77 | 201,564 | $159.46 M |
| 07/08/2024 | $3.92 | $3.87 (-1.28%) | $4.08 | $3.79 | 388,444 | $154.27 M |
| 07/05/2024 | $4.00 | $4.03 (0.75%) | $4.07 | $3.82 | 273,902 | $160.65 M |