Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

4.660 +0.080 (+1.75%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.875 2.921 2.670 2.720 66,704 -0.13(-4.56%)
Jan 30, 2024 3.000 3.000 2.760 2.850 84,816 -0.18(-5.94%)
Jan 29, 2024 2.990 3.080 2.830 3.030 109,477 +0.05(+1.68%)
Jan 26, 2024 3.080 3.119 2.805 2.980 39,585 -0.06(-1.97%)
Jan 25, 2024 3.190 3.190 2.980 3.040 37,366 -0.11(-3.49%)
Jan 24, 2024 3.050 3.170 3.020 3.150 118,115 +0.10(+3.28%)
Jan 23, 2024 3.020 3.150 2.939 3.050 46,710 +0.01(+0.33%)
Jan 22, 2024 2.860 3.070 2.770 3.040 90,755 +0.18(+6.29%)
Jan 19, 2024 3.080 3.156 2.670 2.860 79,907 -0.08(-2.72%)
Jan 18, 2024 3.060 3.280 2.840 2.940 72,900 -0.06(-2.00%)
Jan 17, 2024 3.140 3.180 2.980 3.000 51,435 -0.17(-5.36%)
Jan 16, 2024 3.280 3.370 3.120 3.170 52,477 -0.11(-3.35%)
Jan 12, 2024 3.410 3.564 3.265 3.280 57,041 -0.04(-1.20%)
Jan 11, 2024 3.410 3.519 3.290 3.320 42,024 -0.07(-2.06%)
Jan 10, 2024 3.580 3.660 3.310 3.390 62,661 -0.15(-4.24%)
Jan 09, 2024 3.640 3.680 3.465 3.540 78,504 -0.09(-2.48%)
Jan 08, 2024 3.340 3.670 3.230 3.630 139,270 +0.32(+9.67%)
Jan 05, 2024 3.280 3.477 3.240 3.310 47,421 +0.01(+0.30%)
Jan 04, 2024 3.480 3.480 3.160 3.300 1,114,377 -0.08(-2.51%)
Jan 03, 2024 3.440 3.520 3.350 3.385 51,259 -0.09(-2.45%)
Jan 02, 2024 3.400 3.650 3.350 3.470 157,412 +0.09(+2.66%)
Dec 29, 2023 3.680 3.700 3.350 3.380 73,407 -0.31(-8.40%)
Dec 28, 2023 3.660 3.765 3.611 3.690 72,954 +0.06(+1.65%)
Dec 27, 2023 3.650 3.715 3.600 3.630 176,635 -0.02(-0.55%)
Dec 26, 2023 3.650 3.755 3.533 3.650 100,552 -0.05(-1.35%)
Dec 22, 2023 3.540 3.880 3.490 3.700 122,065 +0.12(+3.35%)
Dec 21, 2023 3.670 3.750 3.471 3.580 379,844 -0.08(-2.19%)
Dec 20, 2023 3.630 3.700 3.560 3.660 169,706 +0.03(+0.83%)
Dec 19, 2023 3.530 3.665 3.510 3.630 136,900 +0.04(+1.11%)
Dec 18, 2023 3.600 3.650 3.520 3.590 74,794 -0.01(-0.28%)
Dec 15, 2023 3.700 3.700 3.556 3.600 99,503 -0.04(-1.10%)
Dec 14, 2023 3.670 3.730 3.539 3.640 70,163 -0.02(-0.55%)
Dec 13, 2023 3.520 3.700 3.470 3.660 110,456 +0.14(+3.98%)
Dec 12, 2023 3.540 3.570 3.421 3.520 29,406 -0.02(-0.56%)
Dec 11, 2023 3.510 3.560 3.390 3.540 66,085 +0.01(+0.28%)
Dec 08, 2023 3.420 3.600 3.370 3.530 76,012 +0.08(+2.32%)
Dec 07, 2023 3.310 3.455 3.159 3.450 93,132 +0.12(+3.60%)
Dec 06, 2023 3.390 3.419 3.230 3.330 44,495 -0.05(-1.48%)
Dec 05, 2023 3.320 3.450 3.200 3.380 72,422 +0.05(+1.50%)
Dec 04, 2023 3.190 3.390 3.180 3.330 81,864 +0.13(+4.06%)
Dec 01, 2023 3.160 3.370 3.060 3.200 334,634 +0.02(+0.63%)
Nov 30, 2023 3.240 3.310 3.100 3.180 44,147 -0.02(-0.63%)
Nov 29, 2023 3.000 3.300 3.000 3.200 113,439 +0.20(+6.67%)
Nov 28, 2023 3.330 3.400 2.980 3.000 264,440 -0.31(-9.37%)
Nov 27, 2023 3.130 3.480 3.060 3.310 178,621 +0.21(+6.77%)
Nov 24, 2023 2.970 3.188 2.970 3.100 119,335 +0.13(+4.38%)
Nov 22, 2023 3.300 3.350 2.850 2.970 245,304 -0.30(-9.17%)
Nov 21, 2023 3.790 3.790 3.100 3.270 311,111 -0.38(-10.41%)
Nov 20, 2023 4.020 4.160 3.600 3.650 708,696 -0.35(-8.75%)
Nov 17, 2023 5.270 5.270 3.850 4.000 1,014,642 -2.67(-40.03%)
Nov 16, 2023 6.800 6.800 6.470 6.670 10,208 +0.01(+0.15%)
Nov 15, 2023 6.870 6.870 6.660 6.660 27,427 -0.18(-2.63%)
Nov 14, 2023 6.130 6.980 5.900 6.840 48,963 +0.98(+16.72%)
Nov 13, 2023 5.430 6.130 5.360 5.860 15,612 +0.33(+5.97%)
Nov 10, 2023 5.730 5.730 5.180 5.530 53,958 -0.11(-1.95%)
Nov 09, 2023 6.110 6.488 5.640 5.640 22,361 -0.30(-5.05%)
Nov 08, 2023 6.100 6.385 5.710 5.940 19,708 -0.27(-4.35%)
Nov 07, 2023 7.000 7.000 6.180 6.210 33,527 -0.64(-9.34%)
Nov 06, 2023 7.060 7.070 6.590 6.850 51,717 -0.03(-0.44%)
Nov 03, 2023 6.860 7.175 6.770 6.880 48,672 +0.13(+1.93%)
Nov 02, 2023 7.120 7.320 6.530 6.750 70,272 -0.21(-3.02%)
Nov 01, 2023 6.820 7.320 6.820 6.960 20,291 -0.04(-0.57%)
Oct 31, 2023 7.800 7.820 6.610 7.000 36,668 -0.94(-11.84%)
Oct 30, 2023 8.580 8.580 7.690 7.940 99,984 -0.55(-6.48%)
Oct 27, 2023 8.800 9.240 8.330 8.490 132,942 -0.11(-1.28%)
Oct 26, 2023 8.360 8.880 8.120 8.600 17,384 +0.20(+2.38%)
Oct 25, 2023 7.900 9.000 7.631 8.400 30,664 +0.31(+3.83%)
Oct 24, 2023 7.680 8.100 7.660 8.090 65,908 +0.53(+7.01%)
Oct 23, 2023 7.240 7.700 7.100 7.560 58,252 +0.15(+2.02%)
Oct 20, 2023 7.000 7.600 6.960 7.410 38,721 +0.50(+7.24%)
Oct 19, 2023 6.340 7.030 6.320 6.910 23,764 +0.65(+10.38%)
Oct 18, 2023 6.660 6.665 6.250 6.260 19,551 -0.32(-4.86%)
Oct 17, 2023 6.200 7.480 6.200 6.580 65,772 +0.41(+6.65%)
Oct 16, 2023 5.840 6.190 5.600 6.170 25,494 +0.33(+5.65%)
Oct 13, 2023 5.520 5.940 5.300 5.840 27,293 +0.23(+4.19%)
Oct 12, 2023 5.980 6.000 5.500 5.605 19,353 -0.38(-6.43%)
Oct 11, 2023 5.910 6.145 5.740 5.990 38,581 +0.05(+0.84%)
Oct 10, 2023 5.680 6.190 5.680 5.940 18,431 +0.15(+2.59%)
Oct 09, 2023 6.810 6.865 5.790 5.790 48,540 -0.93(-13.84%)
Oct 06, 2023 5.660 6.990 5.660 6.720 95,376 +1.22(+22.18%)
Oct 05, 2023 5.520 5.680 5.290 5.500 48,953 +0.03(+0.55%)
Oct 04, 2023 5.650 5.840 5.450 5.470 25,742 -0.28(-4.87%)
Oct 03, 2023 4.910 5.990 4.910 5.750 42,124 +0.78(+15.69%)
Oct 02, 2023 5.460 5.640 4.870 4.970 35,708 -0.42(-7.79%)
Sep 29, 2023 5.840 6.080 5.390 5.390 20,155 -0.45(-7.71%)
Sep 28, 2023 6.300 6.550 5.800 5.840 21,788 -0.64(-9.88%)
Sep 27, 2023 6.070 6.610 5.675 6.480 23,268 +0.41(+6.75%)
Sep 26, 2023 5.840 6.640 5.840 6.070 18,703 +0.08(+1.34%)
Sep 25, 2023 5.570 6.110 5.780 5.990 22,275 +0.40(+7.16%)
Sep 22, 2023 5.110 5.720 4.960 5.590 36,523 +0.28(+5.27%)
Sep 21, 2023 6.120 6.230 5.200 5.310 88,200 -0.89(-14.35%)
Sep 20, 2023 6.790 6.790 6.200 6.200 20,769 -0.47(-7.05%)
Sep 19, 2023 6.970 7.370 6.250 6.670 50,911 -0.30(-4.30%)
Sep 18, 2023 6.670 7.278 6.451 6.970 53,296 +0.18(+2.65%)
Sep 15, 2023 5.750 6.970 5.750 6.790 112,340 +1.07(+18.71%)
Sep 14, 2023 6.460 6.655 5.550 5.720 71,487 -0.57(-9.06%)
Sep 13, 2023 5.390 7.169 5.380 6.290 190,872 +1.07(+20.50%)
Sep 12, 2023 4.910 5.380 4.860 5.220 67,241 +0.35(+7.19%)
Sep 11, 2023 4.800 5.165 4.800 4.870 34,691 +0.07(+1.46%)
Sep 08, 2023 4.910 4.964 4.690 4.800 27,890 +0.00(+0.00%)
Sep 07, 2023 4.820 5.060 4.685 4.800 32,664 -0.04(-0.83%)
Sep 06, 2023 5.570 5.570 4.770 4.840 32,215 -0.80(-14.18%)
Sep 05, 2023 6.100 6.350 5.470 5.640 32,452 -0.50(-8.14%)
Sep 01, 2023 6.060 6.320 5.760 6.140 25,505 +0.11(+1.82%)
Aug 31, 2023 7.070 7.360 5.970 6.030 43,047 -1.04(-14.71%)
Aug 30, 2023 6.770 7.155 6.750 7.070 23,176 +0.32(+4.74%)
Aug 29, 2023 6.240 6.750 6.155 6.750 15,132 +0.43(+6.80%)
Aug 28, 2023 5.920 6.395 5.570 6.320 31,712 +0.57(+9.82%)
Aug 25, 2023 6.285 6.490 5.710 5.755 41,605 -0.65(-10.08%)
Aug 24, 2023 7.000 7.160 6.330 6.400 68,935 -0.73(-10.24%)
Aug 23, 2023 5.970 7.480 5.570 7.130 67,657 +1.16(+19.43%)
Aug 22, 2023 5.290 6.030 5.290 5.970 31,887 +0.68(+12.85%)
Aug 21, 2023 5.140 6.025 4.980 5.290 41,575 +0.11(+2.12%)
Aug 18, 2023 5.480 5.678 5.000 5.180 43,462 -0.37(-6.67%)
Aug 17, 2023 6.020 6.250 5.470 5.550 37,211 -0.52(-8.57%)
Aug 16, 2023 6.205 6.205 5.880 6.070 22,717 +0.23(+3.94%)
Aug 15, 2023 6.368 6.368 5.750 5.840 29,641 -0.57(-8.89%)
Aug 14, 2023 6.730 6.730 6.115 6.410 25,026 -0.31(-4.61%)
Aug 11, 2023 6.670 6.930 6.480 6.720 24,419 +0.05(+0.75%)
Aug 10, 2023 5.970 6.995 5.820 6.670 72,443 +0.77(+13.05%)
Aug 09, 2023 5.810 6.180 5.810 5.900 43,137 -0.18(-2.96%)
Aug 08, 2023 6.050 6.400 5.925 6.080 58,671 -0.08(-1.30%)
Aug 07, 2023 6.670 6.880 6.120 6.160 43,955 -0.56(-8.33%)
Aug 04, 2023 7.090 7.180 6.600 6.720 67,129 -0.62(-8.45%)
Aug 03, 2023 6.610 7.500 6.600 7.340 41,599 +0.63(+9.39%)
Aug 02, 2023 7.460 7.580 6.600 6.710 57,074 -0.89(-11.71%)
Aug 01, 2023 7.920 8.040 7.550 7.600 16,257 -0.54(-6.63%)
Jul 31, 2023 8.200 8.220 7.746 8.140 33,033 +0.10(+1.24%)
Jul 28, 2023 7.350 8.395 7.170 8.040 74,103 +0.73(+9.99%)
Jul 27, 2023 7.620 7.620 7.105 7.310 30,182 -0.30(-3.94%)
Jul 26, 2023 7.810 7.810 7.320 7.610 33,625 -0.20(-2.56%)
Jul 25, 2023 7.390 8.140 7.260 7.810 30,751 +0.36(+4.83%)
Jul 24, 2023 7.250 7.560 6.950 7.450 36,501 +0.23(+3.19%)
Jul 21, 2023 7.410 7.455 7.045 7.220 33,408 -0.19(-2.56%)
Jul 20, 2023 8.000 8.350 7.310 7.410 84,022 -0.36(-4.63%)
Jul 19, 2023 9.310 9.345 7.620 7.770 285,655 -1.53(-16.45%)
Jul 18, 2023 9.300 9.610 9.200 9.300 48,339 -0.07(-0.75%)
Jul 17, 2023 9.540 9.980 9.180 9.370 44,432 +0.02(+0.21%)
Jul 14, 2023 8.960 9.390 8.928 9.350 23,662 +0.30(+3.31%)
Jul 13, 2023 9.240 9.260 8.750 9.050 90,320 -0.22(-2.37%)
Jul 12, 2023 9.750 9.750 9.005 9.270 50,044 -0.32(-3.34%)
Jul 11, 2023 9.860 10.22 9.280 9.590 53,033 -0.30(-3.03%)
Jul 10, 2023 9.850 10.17 9.750 9.890 56,034 +0.14(+1.44%)
Jul 07, 2023 9.840 9.930 9.615 9.750 28,226 -0.10(-1.02%)
Jul 06, 2023 9.870 10.07 9.580 9.850 43,850 +0.08(+0.82%)
Jul 05, 2023 9.850 9.980 9.590 9.770 31,757 -0.15(-1.51%)
Jul 03, 2023 9.420 9.960 9.420 9.920 15,559 +0.52(+5.53%)
Jun 30, 2023 9.340 9.650 9.160 9.400 54,788 +0.06(+0.64%)
Jun 29, 2023 9.280 9.430 9.160 9.340 28,058 -0.11(-1.16%)
Jun 28, 2023 9.250 9.615 9.030 9.450 30,741 +0.16(+1.72%)
Jun 27, 2023 8.760 9.570 8.760 9.290 45,488 +0.52(+5.93%)
Jun 26, 2023 9.600 9.600 8.000 8.770 83,703 -0.83(-8.65%)
Jun 23, 2023 9.900 10.20 9.380 9.600 1,976,662 -0.40(-4.00%)
Jun 22, 2023 10.02 10.68 9.590 10.00 116,050 +0.00(+0.00%)
Jun 21, 2023 10.62 10.89 9.850 10.00 98,893 -0.54(-5.12%)
Jun 20, 2023 10.36 11.11 9.810 10.54 116,349 +0.18(+1.74%)
Jun 16, 2023 9.990 10.47 9.710 10.36 79,345 +0.36(+3.60%)
Jun 15, 2023 9.210 10.34 9.060 10.00 61,558 +0.35(+3.63%)
May 08, 2023 10.28 10.28 9.600 9.650 13,576 -0.35(-3.50%)
May 05, 2023 8.840 10.25 8.590 10.00 21,672 +1.06(+11.86%)
May 04, 2023 8.640 8.940 8.460 8.940 13,863 +0.30(+3.47%)
May 03, 2023 8.945 8.945 8.610 8.640 26,020 -0.12(-1.37%)
May 02, 2023 8.136 8.850 8.136 8.760 12,656 +0.22(+2.58%)
May 01, 2023 8.690 8.950 8.010 8.540 48,623 -0.16(-1.84%)
Apr 28, 2023 8.590 9.020 8.261 8.700 33,221 +0.01(+0.12%)
Apr 27, 2023 8.350 8.775 8.195 8.690 23,659 +0.58(+7.15%)
Apr 26, 2023 8.590 8.590 8.025 8.110 60,604 -0.38(-4.48%)
Apr 25, 2023 8.960 9.040 8.000 8.490 11,547 -0.45(-5.03%)
Apr 24, 2023 9.020 9.650 8.780 8.940 17,536 +0.17(+1.94%)
Apr 21, 2023 9.750 10.04 8.770 8.770 21,583 -1.01(-10.33%)
Apr 20, 2023 9.880 10.03 9.750 9.780 10,912 -0.21(-2.10%)
Apr 19, 2023 9.780 10.21 9.660 9.990 11,331 +0.00(+0.00%)
Apr 18, 2023 10.09 10.31 9.820 9.990 26,598 +0.02(+0.20%)
Apr 17, 2023 9.730 10.15 9.500 9.970 25,793 +0.45(+4.73%)
Apr 14, 2023 9.930 10.44 9.430 9.520 23,053 -0.48(-4.80%)
Apr 13, 2023 10.17 10.37 9.900 10.00 24,998 -0.01(-0.10%)
Apr 12, 2023 10.37 10.65 9.615 10.01 42,567 -0.03(-0.30%)
Apr 11, 2023 10.02 10.73 9.580 10.04 65,859 +0.04(+0.40%)
Apr 10, 2023 9.890 10.18 9.320 10.00 35,135 +0.35(+3.63%)
Apr 06, 2023 9.110 10.05 8.867 9.650 13,118 +0.36(+3.88%)
Apr 05, 2023 9.060 9.715 8.600 9.290 23,135 +0.14(+1.53%)
Apr 04, 2023 9.380 9.480 8.650 9.150 23,453 -0.18(-1.93%)
Apr 03, 2023 9.670 10.20 9.290 9.330 29,209 -0.46(-4.70%)
Mar 31, 2023 9.750 10.36 9.620 9.790 19,080 -0.20(-2.00%)
Mar 30, 2023 10.54 10.61 9.860 9.990 27,660 -0.41(-3.94%)
Mar 29, 2023 10.57 10.84 10.18 10.40 17,265 -0.02(-0.19%)
Mar 28, 2023 11.04 11.07 10.32 10.42 24,755 -0.68(-6.13%)
Mar 27, 2023 12.30 12.30 10.65 11.10 23,793 -1.10(-9.02%)
Mar 24, 2023 11.49 12.74 11.41 12.20 12,871 +0.71(+6.18%)
Mar 23, 2023 10.81 12.00 10.81 11.49 27,512 +0.63(+5.80%)
Mar 22, 2023 9.870 10.86 9.870 10.86 12,112 +1.06(+10.82%)
Mar 21, 2023 10.10 10.49 9.340 9.800 10,059 -0.40(-3.92%)
Mar 20, 2023 9.480 10.80 9.350 10.20 27,680 +0.30(+3.03%)
Mar 17, 2023 8.840 9.975 8.840 9.900 24,216 +0.33(+3.45%)
Mar 16, 2023 8.740 9.570 8.740 9.570 7,759 +0.69(+7.77%)
Mar 15, 2023 9.170 9.253 8.780 8.880 10,225 -0.03(-0.34%)
Mar 14, 2023 8.900 9.430 8.640 8.910 25,775 +0.14(+1.60%)
Mar 13, 2023 9.290 10.24 8.410 8.770 20,247 -0.73(-7.68%)
Mar 10, 2023 12.08 12.08 9.470 9.500 80,296 -2.39(-20.10%)
Mar 09, 2023 11.79 11.91 11.51 11.89 23,970 +0.37(+3.21%)
Mar 08, 2023 11.45 11.54 11.18 11.52 16,740 +0.21(+1.86%)
Mar 07, 2023 11.41 11.65 11.17 11.31 11,632 -0.35(-3.00%)
Mar 06, 2023 11.43 11.78 11.17 11.66 39,241 +0.26(+2.28%)
Mar 03, 2023 11.96 12.01 11.39 11.40 14,213 -0.34(-2.90%)
Mar 02, 2023 11.46 12.03 11.46 11.74 17,550 -0.13(-1.10%)
Mar 01, 2023 11.83 12.75 11.67 11.87 43,330 -0.13(-1.08%)
Feb 28, 2023 12.16 12.30 11.72 12.00 14,266 -0.09(-0.74%)
Feb 27, 2023 11.94 12.09 11.55 12.09 11,160 +0.44(+3.78%)
Feb 24, 2023 12.14 12.14 11.41 11.65 10,498 +0.12(+1.04%)
Feb 23, 2023 11.64 12.04 11.27 11.53 7,088 -0.01(-0.09%)
Feb 22, 2023 11.45 12.00 11.45 11.54 11,751 +0.26(+2.30%)
Feb 21, 2023 12.40 12.40 11.17 11.28 10,926 -1.24(-9.87%)
Feb 17, 2023 12.19 12.78 11.67 12.52 16,993 +0.17(+1.34%)
Feb 16, 2023 11.34 12.40 11.03 12.35 17,840 +0.85(+7.39%)
Feb 15, 2023 11.70 11.90 11.16 11.50 18,847 -0.11(-0.95%)
Feb 14, 2023 11.97 11.97 11.28 11.61 19,108 -0.07(-0.60%)
Feb 13, 2023 11.55 12.38 11.21 11.68 12,227 -0.04(-0.34%)
Feb 10, 2023 11.64 11.98 11.53 11.72 9,278 -0.28(-2.33%)
Feb 09, 2023 12.01 12.02 11.69 12.00 10,903 +0.00(+0.00%)
Feb 08, 2023 11.96 12.49 11.69 12.00 16,549 -0.09(-0.74%)
Feb 07, 2023 11.35 12.10 11.26 12.09 33,071 +0.84(+7.47%)
Feb 06, 2023 10.77 11.55 10.59 11.25 8,509 +0.70(+6.64%)
Feb 03, 2023 10.71 10.94 10.55 10.55 7,371 -0.41(-3.74%)
Feb 02, 2023 10.70 11.02 10.55 10.96 9,246 +0.31(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.