Vigil Neuroscience

VIGL
🏛️ usa →
8.05
Last Update: 2025-08-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-04 8.05 8.10 8.04 8.05 5.5M
2025-08-01 8.05 8.06 8.02 8.05 2.5M
2025-07-31 8.04 8.06 8.03 8.05 1.6M
2025-07-30 8.05 8.06 8.04 8.05 0.8M
2025-07-29 8.06 8.07 8.05 8.06 0.6M
2025-07-28 8.05 8.06 8.05 8.06 0.2M
2025-07-25 8.05 8.07 8.05 8.05 0.5M
2025-07-24 8.07 8.08 8.05 8.05 0.4M
2025-07-23 8.07 8.09 8.07 8.07 0.3M
2025-07-22 8.07 8.08 8.06 8.06 0.2M
2025-07-21 8.06 8.08 8.06 8.08 0.3M
2025-07-18 8.08 8.09 8.07 8.07 3.9M
2025-07-17 8.10 8.10 8.07 8.08 1.8M
2025-07-16 8.06 8.08 8.06 8.07 0.3M
2025-07-15 8.07 8.09 8.06 8.06 0.4M
2025-07-14 8.04 8.07 8.03 8.07 0.5M
2025-07-11 8.04 8.06 8.04 8.05 0.3M
2025-07-10 8.01 8.04 8.00 8.04 0.6M
2025-07-09 8.05 8.05 8.00 8.01 0.5M
2025-07-08 8.00 8.03 7.99 8.02 0.6M
2025-07-07 7.98 8.00 7.98 7.99 0.4M
2025-07-03 7.98 8.00 7.98 7.99 0.4M
2025-07-02 7.96 7.99 7.96 7.98 0.6M
2025-07-01 7.96 7.97 7.95 7.97 1.6M
2025-06-30 7.95 7.96 7.94 7.95 0.3M
2025-06-27 7.95 7.95 7.94 7.95 0.3M
2025-06-26 7.95 7.96 7.94 7.95 0.4M
2025-06-25 7.94 7.95 7.94 7.95 1.1M
2025-06-24 7.94 7.95 7.93 7.93 1.1M
2025-06-23 7.93 7.95 7.91 7.94 0.7M
2025-06-20 7.92 7.93 7.90 7.92 0.8M
2025-06-18 7.88 7.93 7.87 7.92 2.8M
2025-06-17 7.89 7.89 7.86 7.88 2.1M
2025-06-16 7.88 7.88 7.87 7.88 0.5M
2025-06-13 7.87 7.88 7.85 7.86 3.6M
2025-06-12 7.87 7.88 7.84 7.87 3.6M
2025-06-11 7.88 7.88 7.86 7.86 2.4M
2025-06-10 7.87 7.89 7.85 7.88 2.0M
2025-06-09 7.89 7.90 7.85 7.88 2.4M
2025-06-06 7.89 7.89 7.87 7.88 3.5M
2025-06-05 7.89 7.91 7.88 7.88 1.2M
2025-06-04 7.90 7.90 7.88 7.90 0.9M
2025-06-03 7.93 7.94 7.90 7.91 0.4M
2025-06-02 7.89 7.93 7.88 7.93 0.6M
2025-05-30 7.89 7.89 7.87 7.89 1.2M
2025-05-29 7.88 7.89 7.88 7.88 0.8M
2025-05-28 7.87 7.89 7.87 7.89 2.0M
2025-05-27 7.88 7.89 7.87 7.88 2.1M
2025-05-23 7.89 7.90 7.87 7.89 3.7M
2025-05-22 7.87 7.95 7.87 7.88 35.6M
2025-05-21 2.44 2.45 2.23 2.31 0.0M
2025-05-20 2.49 2.62 2.47 2.48 0.1M
2025-05-19 2.46 2.55 2.45 2.49 0.0M
2025-05-16 2.32 2.59 2.32 2.49 0.1M
2025-05-15 2.36 2.38 2.26 2.32 0.0M
2025-05-14 2.53 2.59 2.35 2.37 0.1M
2025-05-13 2.50 2.59 2.46 2.52 0.1M
2025-05-12 2.42 2.65 2.29 2.53 0.1M
2025-05-09 2.42 2.61 2.34 2.42 0.2M
2025-05-08 2.36 2.51 2.28 2.41 0.2M
2025-05-07 2.69 2.69 2.35 2.35 0.1M
2025-05-06 2.84 2.89 2.41 2.41 0.3M
2025-05-05 2.76 3.00 2.67 2.89 0.3M
2025-05-02 2.44 2.80 2.40 2.75 0.4M
2025-05-01 2.13 2.71 2.11 2.56 0.5M
2025-04-30 1.86 2.24 1.86 2.10 0.2M
2025-04-29 1.84 1.94 1.77 1.92 0.1M
2025-04-28 1.78 1.87 1.77 1.82 0.0M
2025-04-25 1.79 1.82 1.75 1.79 0.1M
2025-04-24 1.82 1.87 1.75 1.79 0.1M
2025-04-23 1.81 1.86 1.77 1.81 0.1M
2025-04-22 1.73 1.85 1.70 1.80 0.1M
2025-04-21 1.75 1.79 1.68 1.68 0.1M
2025-04-17 1.50 1.76 1.50 1.71 0.1M
2025-04-16 1.57 1.60 1.50 1.51 0.0M
2025-04-15 1.59 1.64 1.55 1.55 0.1M
2025-04-14 1.54 1.66 1.51 1.60 0.2M
2025-04-11 1.52 1.56 1.49 1.49 0.1M
2025-04-10 1.48 1.61 1.39 1.53 0.3M
2025-04-09 1.35 1.57 1.31 1.49 0.1M
2025-04-08 1.61 1.61 1.36 1.40 0.2M
2025-04-07 1.45 1.62 1.35 1.54 0.1M
2025-04-04 1.61 1.63 1.52 1.56 0.1M
2025-04-03 1.71 1.77 1.67 1.67 0.2M
2025-04-02 1.67 1.81 1.66 1.77 0.1M
2025-04-01 1.76 1.78 1.65 1.68 0.1M
2025-03-31 1.85 1.87 1.66 1.78 0.2M
2025-03-28 1.83 1.92 1.80 1.91 0.2M
2025-03-27 1.82 1.94 1.74 1.89 0.1M
2025-03-26 1.78 1.86 1.75 1.80 0.2M
2025-03-25 1.92 1.93 1.73 1.75 0.2M
2025-03-24 1.90 1.92 1.87 1.90 0.1M
2025-03-21 1.81 1.91 1.77 1.89 0.2M
2025-03-20 1.86 1.96 1.81 1.84 0.1M
2025-03-19 2.03 2.03 1.90 1.93 0.1M
2025-03-18 1.96 2.04 1.89 1.97 0.3M
2025-03-17 2.05 2.14 1.93 1.98 0.2M
2025-03-14 2.12 2.18 2.02 2.02 0.1M
2025-03-13 2.24 2.32 2.06 2.11 0.2M
2025-03-12 2.35 2.37 2.26 2.35 0.1M
2025-03-11 2.38 2.40 2.15 2.34 0.2M
2025-03-10 2.45 2.55 2.26 2.40 0.3M
2025-03-07 2.37 2.54 2.35 2.50 0.1M
2025-03-06 2.33 2.40 2.30 2.35 0.1M
2025-03-05 2.28 2.37 2.22 2.37 0.1M
2025-03-04 2.14 2.28 2.14 2.26 0.2M
2025-03-03 2.45 2.50 2.15 2.19 0.2M
2025-02-28 2.41 2.50 2.34 2.42 0.1M
2025-02-27 2.67 2.75 2.46 2.47 0.3M
2025-02-26 2.55 2.71 2.54 2.67 0.1M
2025-02-25 2.66 2.75 2.50 2.54 0.2M
2025-02-24 3.07 3.12 2.65 2.66 0.4M
2025-02-21 2.93 3.16 2.90 3.03 0.8M
2025-02-20 2.90 2.94 2.71 2.89 0.2M
2025-02-19 2.82 2.95 2.76 2.85 0.2M
2025-02-18 2.79 2.85 2.76 2.80 0.2M
2025-02-14 2.74 2.88 2.67 2.76 0.3M
2025-02-13 2.71 2.72 2.54 2.71 0.3M
2025-02-12 2.64 2.69 2.59 2.69 1.3M
2025-02-11 2.69 2.70 2.55 2.65 0.3M
2025-02-10 2.67 2.73 2.57 2.65 0.6M
2025-02-07 2.73 2.76 2.53 2.64 0.3M
2025-02-06 2.72 2.88 2.66 2.73 0.4M
2025-02-05 2.55 2.84 2.48 2.73 0.7M
2025-02-04 2.48 2.65 2.41 2.52 0.5M
2025-02-03 2.35 2.49 2.22 2.48 0.4M
2025-01-31 2.38 2.53 2.32 2.38 0.4M
2025-01-30 2.21 2.38 2.15 2.35 0.5M
2025-01-29 2.22 2.29 2.10 2.19 0.3M
2025-01-28 2.32 2.35 2.07 2.21 0.7M
2025-01-27 2.07 2.37 2.02 2.26 1.0M
2025-01-24 2.26 2.60 2.17 2.20 3.5M
2025-01-23 2.29 2.94 2.04 2.35 42.2M
2025-01-22 2.05 2.17 1.98 2.03 0.1M
2025-01-21 1.95 2.10 1.94 2.08 0.1M
2025-01-17 1.93 1.95 1.87 1.93 0.1M
2025-01-16 1.90 1.92 1.79 1.89 0.1M
2025-01-15 1.82 2.02 1.81 1.92 0.2M
2025-01-14 1.75 1.80 1.68 1.78 1.0M
2025-01-13 1.82 1.83 1.70 1.74 0.1M
2025-01-10 1.83 1.85 1.75 1.79 0.2M
2025-01-08 1.90 2.04 1.78 1.84 0.2M
2025-01-07 1.84 2.10 1.78 1.93 0.3M
2025-01-06 1.84 1.86 1.77 1.80 0.2M
2025-01-03 1.78 1.85 1.74 1.83 0.2M
2025-01-02 1.70 1.85 1.67 1.77 0.3M