Vigil Neuroscience, Inc. (VIGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.6200 | 2.7400 | 2.5000 | 2.7100 | 2.7100 | 46,600 |
| 25 Apr 2024 | 2.7600 | 2.8100 | 2.5300 | 2.5800 | 2.5800 | 66,700 |
| 24 Apr 2024 | 2.6500 | 2.8600 | 2.6450 | 2.7700 | 2.7700 | 63,400 |
| 23 Apr 2024 | 2.8400 | 2.9300 | 2.6150 | 2.6500 | 2.6500 | 67,100 |
| 22 Apr 2024 | 2.8000 | 2.8600 | 2.6400 | 2.8400 | 2.8400 | 40,600 |
| 19 Apr 2024 | 2.7000 | 2.9600 | 2.5800 | 2.8200 | 2.8200 | 64,600 |
| 18 Apr 2024 | 2.9300 | 3.0900 | 2.7500 | 2.7500 | 2.7500 | 50,200 |
| 17 Apr 2024 | 3.0600 | 3.1300 | 2.8200 | 2.9200 | 2.9200 | 42,900 |
| 16 Apr 2024 | 3.1600 | 3.2300 | 3.0000 | 3.0300 | 3.0300 | 60,600 |
| 15 Apr 2024 | 3.2000 | 3.2100 | 3.1200 | 3.1600 | 3.1600 | 38,800 |
| 12 Apr 2024 | 3.2500 | 3.4900 | 3.1100 | 3.2200 | 3.2200 | 54,200 |
| 11 Apr 2024 | 3.3300 | 3.3320 | 3.1750 | 3.2800 | 3.2800 | 31,700 |
| 10 Apr 2024 | 3.1800 | 3.2560 | 3.1000 | 3.1900 | 3.1900 | 53,500 |
| 09 Apr 2024 | 3.4600 | 3.4600 | 3.1200 | 3.3100 | 3.3100 | 90,900 |
| 08 Apr 2024 | 3.3200 | 3.5200 | 3.3200 | 3.4800 | 3.4800 | 52,400 |
| 05 Apr 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3300 | 3.3300 | 49,300 |
| 04 Apr 2024 | 3.2800 | 3.3600 | 3.1700 | 3.2600 | 3.2600 | 46,100 |
| 03 Apr 2024 | 3.2600 | 3.3400 | 3.1300 | 3.2500 | 3.2500 | 62,300 |
| 02 Apr 2024 | 3.2400 | 3.4360 | 3.2300 | 3.3250 | 3.3250 | 57,300 |
| 01 Apr 2024 | 3.4500 | 3.5000 | 3.2100 | 3.2900 | 3.2900 | 72,800 |
| 28 Mar 2024 | 3.2200 | 3.4100 | 3.1900 | 3.4100 | 3.4100 | 79,500 |
| 27 Mar 2024 | 2.8500 | 3.2000 | 2.8000 | 3.2000 | 3.2000 | 55,200 |
| 26 Mar 2024 | 2.9800 | 3.1600 | 2.7400 | 2.7900 | 2.7900 | 758,300 |
| 25 Mar 2024 | 2.9400 | 3.1000 | 2.8700 | 3.0000 | 3.0000 | 54,800 |
| 22 Mar 2024 | 3.0300 | 3.0800 | 2.7200 | 2.8600 | 2.8600 | 83,700 |
| 21 Mar 2024 | 3.2800 | 3.4100 | 3.0200 | 3.0400 | 3.0400 | 38,200 |
| 20 Mar 2024 | 2.9200 | 3.2600 | 2.8500 | 3.2100 | 3.2100 | 58,000 |
| 19 Mar 2024 | 3.0800 | 3.3000 | 2.9200 | 2.9400 | 2.9400 | 55,500 |
| 18 Mar 2024 | 3.3100 | 3.5400 | 3.0900 | 3.1400 | 3.1400 | 199,300 |
| 15 Mar 2024 | 2.7700 | 3.4000 | 2.7700 | 3.3500 | 3.3500 | 161,600 |
| 14 Mar 2024 | 2.9100 | 2.9100 | 2.7000 | 2.7600 | 2.7600 | 43,400 |
| 13 Mar 2024 | 2.9700 | 3.0880 | 2.8400 | 2.9000 | 2.9000 | 49,300 |
| 12 Mar 2024 | 3.2200 | 3.2600 | 2.9000 | 2.9800 | 2.9800 | 47,900 |
| 11 Mar 2024 | 3.2600 | 3.2800 | 3.1100 | 3.1700 | 3.1700 | 23,000 |
| 08 Mar 2024 | 3.4000 | 3.4300 | 3.1820 | 3.2400 | 3.2400 | 60,800 |
| 07 Mar 2024 | 3.1700 | 3.4100 | 3.1550 | 3.3900 | 3.3900 | 61,200 |
| 06 Mar 2024 | 3.3100 | 3.4300 | 3.1150 | 3.1600 | 3.1600 | 103,400 |
| 05 Mar 2024 | 3.1800 | 3.2800 | 3.1500 | 3.2500 | 3.2500 | 56,500 |
| 04 Mar 2024 | 3.4100 | 3.4910 | 3.1600 | 3.1900 | 3.1900 | 193,000 |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.3300 | 3.3900 | 3.3900 | 67,800 |
| 29 Feb 2024 | 3.6000 | 3.6200 | 3.4450 | 3.4800 | 3.4800 | 78,600 |
| 28 Feb 2024 | 3.3600 | 3.5800 | 3.1900 | 3.4500 | 3.4500 | 172,400 |
| 27 Feb 2024 | 3.4000 | 3.4600 | 3.3100 | 3.3800 | 3.3800 | 173,300 |
| 26 Feb 2024 | 3.1300 | 3.3600 | 3.1300 | 3.3200 | 3.3200 | 65,200 |
| 23 Feb 2024 | 3.1050 | 3.2000 | 3.0700 | 3.1300 | 3.1300 | 35,100 |
| 22 Feb 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1600 | 3.1600 | 58,000 |
| 21 Feb 2024 | 3.1100 | 3.1100 | 2.9000 | 3.0200 | 3.0200 | 54,900 |
| 20 Feb 2024 | 3.0200 | 3.1500 | 2.9700 | 3.1100 | 3.1100 | 67,500 |
| 16 Feb 2024 | 3.2400 | 3.3000 | 2.9100 | 3.0300 | 3.0300 | 72,000 |
| 15 Feb 2024 | 3.1100 | 3.3800 | 3.1100 | 3.2500 | 3.2500 | 48,200 |
| 14 Feb 2024 | 3.0400 | 3.1600 | 2.9100 | 3.0950 | 3.0950 | 37,600 |
| 13 Feb 2024 | 3.3700 | 3.4540 | 2.8600 | 2.9500 | 2.9500 | 80,300 |
| 12 Feb 2024 | 3.0700 | 3.5000 | 3.0000 | 3.3600 | 3.3600 | 406,200 |
| 09 Feb 2024 | 2.9500 | 3.1500 | 2.9010 | 3.1100 | 3.1100 | 157,600 |
| 08 Feb 2024 | 2.8800 | 2.9240 | 2.8100 | 2.8400 | 2.8400 | 48,300 |
| 07 Feb 2024 | 3.0000 | 3.1000 | 2.8000 | 2.8500 | 2.8500 | 62,600 |
| 06 Feb 2024 | 2.7800 | 3.0000 | 2.7600 | 2.9400 | 2.9400 | 89,200 |
| 05 Feb 2024 | 2.6200 | 2.8650 | 2.5300 | 2.7500 | 2.7500 | 138,800 |
| 02 Feb 2024 | 2.6900 | 2.7900 | 2.6200 | 2.6800 | 2.6800 | 42,100 |
| 01 Feb 2024 | 2.7600 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 66,000 |
| 31 Jan 2024 | 2.8750 | 2.9210 | 2.6700 | 2.7200 | 2.7200 | 66,700 |
| 30 Jan 2024 | 3.0000 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 84,800 |
| 29 Jan 2024 | 2.9900 | 3.0800 | 2.8300 | 3.0300 | 3.0300 | 109,500 |
| 26 Jan 2024 | 3.0800 | 3.1190 | 2.8050 | 2.9800 | 2.9800 | 39,600 |
| 25 Jan 2024 | 3.1900 | 3.1900 | 2.9800 | 3.0400 | 3.0400 | 37,400 |
| 24 Jan 2024 | 3.0500 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 118,100 |
| 23 Jan 2024 | 3.0200 | 3.1500 | 2.9390 | 3.0500 | 3.0500 | 46,500 |
| 22 Jan 2024 | 2.8600 | 3.0700 | 2.7700 | 3.0400 | 3.0400 | 90,800 |
| 19 Jan 2024 | 3.0800 | 3.1560 | 2.6700 | 2.8600 | 2.8600 | 79,900 |
| 18 Jan 2024 | 3.0600 | 3.2800 | 2.8400 | 2.9400 | 2.9400 | 72,900 |
| 17 Jan 2024 | 3.1400 | 3.1800 | 2.9800 | 3.0000 | 3.0000 | 51,400 |
| 16 Jan 2024 | 3.2800 | 3.3700 | 3.1200 | 3.1700 | 3.1700 | 52,500 |
| 12 Jan 2024 | 3.4100 | 3.5640 | 3.2650 | 3.2800 | 3.2800 | 57,000 |
| 11 Jan 2024 | 3.4100 | 3.5190 | 3.2900 | 3.3200 | 3.3200 | 42,000 |
| 10 Jan 2024 | 3.5800 | 3.6600 | 3.3100 | 3.3900 | 3.3900 | 62,700 |
| 09 Jan 2024 | 3.6400 | 3.6800 | 3.4650 | 3.5400 | 3.5400 | 78,500 |
| 08 Jan 2024 | 3.3400 | 3.6700 | 3.2300 | 3.6300 | 3.6300 | 139,300 |
| 05 Jan 2024 | 3.2800 | 3.4770 | 3.2400 | 3.3100 | 3.3100 | 47,400 |
| 04 Jan 2024 | 3.4800 | 3.4800 | 3.1600 | 3.3000 | 3.3000 | 1,114,400 |
| 03 Jan 2024 | 3.4400 | 3.5200 | 3.3500 | 3.3850 | 3.3850 | 51,300 |
| 02 Jan 2024 | 3.4000 | 3.6500 | 3.3500 | 3.4700 | 3.4700 | 157,400 |
| 29 Dec 2023 | 3.6800 | 3.7000 | 3.3500 | 3.3800 | 3.3800 | 73,400 |
| 28 Dec 2023 | 3.6600 | 3.7650 | 3.6110 | 3.6900 | 3.6900 | 73,000 |
| 27 Dec 2023 | 3.6500 | 3.7150 | 3.6000 | 3.6300 | 3.6300 | 176,600 |
| 26 Dec 2023 | 3.6500 | 3.7550 | 3.5330 | 3.6500 | 3.6500 | 100,600 |
| 22 Dec 2023 | 3.5400 | 3.8800 | 3.4900 | 3.7000 | 3.7000 | 122,100 |
| 21 Dec 2023 | 3.6700 | 3.7500 | 3.4710 | 3.5800 | 3.5800 | 379,800 |
| 20 Dec 2023 | 3.6300 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 169,700 |
| 19 Dec 2023 | 3.5300 | 3.6650 | 3.5100 | 3.6300 | 3.6300 | 136,900 |
| 18 Dec 2023 | 3.6000 | 3.6500 | 3.5200 | 3.5900 | 3.5900 | 74,800 |
| 15 Dec 2023 | 3.7000 | 3.7000 | 3.5560 | 3.6000 | 3.6000 | 99,500 |
| 14 Dec 2023 | 3.6700 | 3.7300 | 3.5390 | 3.6400 | 3.6400 | 70,200 |
| 13 Dec 2023 | 3.5200 | 3.7000 | 3.4700 | 3.6600 | 3.6600 | 110,900 |
| 12 Dec 2023 | 3.5400 | 3.5700 | 3.4210 | 3.5200 | 3.5200 | 29,400 |
| 11 Dec 2023 | 3.5100 | 3.5600 | 3.3900 | 3.5400 | 3.5400 | 66,100 |
| 08 Dec 2023 | 3.4200 | 3.6000 | 3.3700 | 3.5300 | 3.5300 | 76,000 |
| 07 Dec 2023 | 3.3100 | 3.4550 | 3.1590 | 3.4500 | 3.4500 | 93,100 |
| 06 Dec 2023 | 3.3900 | 3.4190 | 3.2300 | 3.3300 | 3.3300 | 44,500 |
| 05 Dec 2023 | 3.3200 | 3.4500 | 3.2000 | 3.3800 | 3.3800 | 72,400 |
| 04 Dec 2023 | 3.1900 | 3.3900 | 3.1800 | 3.3300 | 3.3300 | 81,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.