5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+232.64%
6 MONTH PERFORMANCE
+203.77%
YEAR-TO-DATE PERFORMANCE
+373.53%
1 YEAR PERFORMANCE
+170.13%
Vigil Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2025 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 0 | $383.34 M |
| 08/04/2025 | $8.05 | $8.05 (0%) | $8.10 | $8.04 | 5.51 M | $383.34 M |
| 08/01/2025 | $8.05 | $8.05 (0%) | $8.06 | $8.02 | 2.49 M | $383.34 M |
| 07/31/2025 | $8.04 | $8.05 (0.12%) | $8.06 | $8.03 | 1.57 M | $370.85 M |
| 07/30/2025 | $8.05 | $8.05 (0%) | $8.06 | $8.04 | 837.52 K | $370.85 M |
| 07/29/2025 | $8.06 | $8.06 (0%) | $8.07 | $8.05 | 565.62 K | $371.31 M |
| 07/28/2025 | $8.05 | $8.06 (0.12%) | $8.06 | $8.05 | 195.90 K | $371.31 M |
| 07/25/2025 | $8.05 | $8.05 (0%) | $8.07 | $8.05 | 466.00 K | $370.85 M |
| 07/24/2025 | $8.07 | $8.05 (-0.25%) | $8.08 | $8.05 | 431.70 K | $370.85 M |
| 07/23/2025 | $8.07 | $8.07 (0%) | $8.09 | $8.07 | 304.00 K | $371.77 M |
| 07/22/2025 | $8.07 | $8.06 (-0.12%) | $8.08 | $8.06 | 205.20 K | $371.31 M |
| 07/21/2025 | $8.06 | $8.08 (0.25%) | $8.08 | $8.06 | 338.50 K | $372.23 M |
| 07/18/2025 | $8.08 | $8.07 (-0.12%) | $8.09 | $8.07 | 3.94 M | $371.77 M |
| 07/17/2025 | $8.10 | $8.08 (-0.25%) | $8.10 | $8.07 | 1.82 M | $372.23 M |
| 07/16/2025 | $8.06 | $8.07 (0.12%) | $8.08 | $8.06 | 325.34 K | $371.77 M |
| 07/15/2025 | $8.07 | $8.06 (-0.12%) | $8.09 | $8.06 | 383.87 K | $371.31 M |
| 07/14/2025 | $8.04 | $8.07 (0.37%) | $8.07 | $8.03 | 490.33 K | $371.77 M |
| 07/11/2025 | $8.04 | $8.05 (0.12%) | $8.06 | $8.04 | 315.25 K | $370.85 M |
| 07/10/2025 | $8.01 | $8.04 (0.37%) | $8.04 | $8.00 | 566.28 K | $370.39 M |
| 07/09/2025 | $8.05 | $8.01 (-0.5%) | $8.05 | $8.00 | 462.20 K | $369.00 M |
| 07/08/2025 | $8.00 | $8.02 (0.25%) | $8.03 | $7.99 | 580.31 K | $369.46 M |
| 07/07/2025 | $7.98 | $7.99 (0.13%) | $8.00 | $7.98 | 417.04 K | $368.08 M |
| 07/03/2025 | $7.98 | $7.99 (0.13%) | $8.00 | $7.98 | 421.41 K | $368.08 M |
| 07/02/2025 | $7.96 | $7.98 (0.25%) | $7.99 | $7.96 | 559.30 K | $367.62 M |
| 07/01/2025 | $7.96 | $7.97 (0.13%) | $7.97 | $7.95 | 1.64 M | $367.16 M |
| 06/30/2025 | $7.95 | $7.95 (0%) | $7.96 | $7.94 | 314.73 K | $366.24 M |
| 06/27/2025 | $7.95 | $7.95 (0%) | $7.95 | $7.94 | 304.00 K | $366.24 M |
| 06/26/2025 | $7.95 | $7.95 (0%) | $7.96 | $7.94 | 395.75 K | $366.24 M |
| 06/25/2025 | $7.94 | $7.95 (0.13%) | $7.95 | $7.94 | 1.11 M | $366.24 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 |
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.
