-
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 |