Vigil Neuroscience Inc

VIGL
🏛️ 美国 →
8.05
最后更新: 2025-08-04
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.68 3.70 3.35 3.38 0.1M
2023-12-28 3.66 3.77 3.61 3.69 0.1M
2023-12-27 3.65 3.72 3.60 3.63 0.2M
2023-12-26 3.65 3.76 3.53 3.65 0.1M
2023-12-22 3.54 3.88 3.49 3.70 0.1M
2023-12-21 3.67 3.75 3.47 3.58 0.4M
2023-12-20 3.63 3.70 3.56 3.66 0.2M
2023-12-19 3.53 3.67 3.51 3.63 0.1M
2023-12-18 3.60 3.65 3.52 3.59 0.1M
2023-12-15 3.70 3.70 3.56 3.60 0.1M
2023-12-14 3.67 3.73 3.54 3.64 0.1M
2023-12-13 3.52 3.70 3.47 3.66 0.1M
2023-12-12 3.54 3.57 3.42 3.52 0.0M
2023-12-11 3.51 3.56 3.39 3.54 0.1M
2023-12-08 3.42 3.60 3.37 3.53 0.1M
2023-12-07 3.31 3.46 3.16 3.45 0.1M
2023-12-06 3.39 3.42 3.23 3.33 0.0M
2023-12-05 3.32 3.45 3.20 3.38 0.1M
2023-12-04 3.19 3.39 3.18 3.33 0.1M
2023-12-01 3.16 3.37 3.06 3.20 0.3M
2023-11-30 3.24 3.31 3.10 3.18 0.0M
2023-11-29 3.00 3.30 3.00 3.20 0.1M
2023-11-28 3.33 3.40 2.98 3.00 0.3M
2023-11-27 3.13 3.48 3.06 3.31 0.2M
2023-11-24 2.97 3.19 2.97 3.10 0.1M
2023-11-22 3.30 3.35 2.85 2.97 0.2M
2023-11-21 3.79 3.79 3.10 3.27 0.3M
2023-11-20 4.02 4.16 3.60 3.65 0.7M
2023-11-17 5.27 5.27 3.85 4.00 1.0M
2023-11-16 6.80 6.80 6.47 6.67 0.0M
2023-11-15 6.87 6.87 6.66 6.66 0.0M
2023-11-14 6.13 6.98 5.90 6.84 0.0M
2023-11-13 5.43 6.13 5.36 5.86 0.0M
2023-11-10 5.73 5.73 5.18 5.53 0.1M
2023-11-09 6.11 6.49 5.64 5.64 0.0M
2023-11-08 6.10 6.39 5.71 5.94 0.0M
2023-11-07 7.00 7.00 6.18 6.21 0.0M
2023-11-06 7.06 7.07 6.59 6.85 0.1M
2023-11-03 6.86 7.18 6.77 6.88 0.0M
2023-11-02 7.12 7.32 6.53 6.75 0.1M
2023-11-01 6.82 7.32 6.82 6.96 0.0M
2023-10-31 7.80 7.82 6.61 7.00 0.0M
2023-10-30 8.58 8.58 7.69 7.94 0.1M
2023-10-27 8.80 9.24 8.33 8.49 0.1M
2023-10-26 8.36 8.88 8.12 8.60 0.0M
2023-10-25 7.90 9.00 7.63 8.40 0.0M
2023-10-24 7.68 8.10 7.66 8.09 0.1M
2023-10-23 7.24 7.70 7.10 7.56 0.1M
2023-10-20 7.00 7.60 6.96 7.41 0.0M
2023-10-19 6.34 7.03 6.32 6.91 0.0M
2023-10-18 6.66 6.67 6.25 6.26 0.0M
2023-10-17 6.20 7.48 6.20 6.58 0.1M
2023-10-16 5.84 6.19 5.60 6.17 0.0M
2023-10-13 5.52 5.94 5.30 5.84 0.0M
2023-10-12 5.98 6.00 5.50 5.61 0.0M
2023-10-11 5.91 6.15 5.74 5.99 0.0M
2023-10-10 5.68 6.19 5.68 5.94 0.0M
2023-10-09 6.81 6.87 5.79 5.79 0.0M
2023-10-06 5.66 6.99 5.66 6.72 0.1M
2023-10-05 5.52 5.68 5.29 5.50 0.0M
2023-10-04 5.65 5.84 5.45 5.47 0.0M
2023-10-03 4.91 5.99 4.91 5.75 0.0M
2023-10-02 5.46 5.64 4.87 4.97 0.0M
2023-09-29 5.84 6.08 5.39 5.39 0.0M
2023-09-28 6.30 6.55 5.80 5.84 0.0M
2023-09-27 6.07 6.61 5.67 6.48 0.0M
2023-09-26 5.84 6.64 5.84 6.07 0.0M
2023-09-25 5.57 6.14 5.57 5.99 0.0M
2023-09-22 5.11 5.72 4.96 5.59 0.0M
2023-09-21 6.12 6.23 5.20 5.31 0.1M
2023-09-20 6.79 6.79 6.20 6.20 0.0M
2023-09-19 6.97 7.37 6.25 6.67 0.1M
2023-09-18 6.67 7.28 6.45 6.97 0.1M
2023-09-15 5.75 6.97 5.75 6.79 0.1M
2023-09-14 6.46 6.66 5.55 5.72 0.1M
2023-09-13 5.39 7.17 5.38 6.29 0.2M
2023-09-12 4.91 5.38 4.86 5.22 0.1M
2023-09-11 4.80 5.17 4.80 4.87 0.0M
2023-09-08 4.91 4.96 4.69 4.80 0.0M
2023-09-07 4.82 5.06 4.69 4.80 0.0M
2023-09-06 5.57 5.57 4.77 4.84 0.0M
2023-09-05 6.10 6.35 5.47 5.64 0.0M
2023-09-01 6.06 6.32 5.76 6.14 0.0M
2023-08-31 7.07 7.36 5.97 6.03 0.0M
2023-08-30 6.77 7.16 6.75 7.07 0.0M
2023-08-29 6.24 6.75 6.16 6.75 0.0M
2023-08-28 5.92 6.40 5.57 6.32 0.0M
2023-08-25 6.29 6.49 5.71 5.76 0.0M
2023-08-24 7.00 7.16 6.33 6.40 0.1M
2023-08-23 5.97 7.48 5.57 7.13 0.1M
2023-08-22 5.29 6.03 5.29 5.97 0.0M
2023-08-21 5.14 6.03 4.98 5.29 0.0M
2023-08-18 5.48 5.68 5.00 5.18 0.0M
2023-08-17 6.02 6.25 5.47 5.55 0.0M
2023-08-16 6.21 6.21 5.88 6.07 0.0M
2023-08-15 6.37 6.37 5.75 5.84 0.0M
2023-08-14 6.73 6.73 6.12 6.41 0.0M
2023-08-11 6.67 6.93 6.48 6.72 0.0M
2023-08-10 5.97 7.00 5.82 6.67 0.1M
2023-08-09 5.81 6.18 5.81 5.90 0.0M
2023-08-08 6.05 6.40 5.93 6.08 0.1M
2023-08-07 6.67 6.88 6.12 6.16 0.0M
2023-08-04 7.09 7.18 6.60 6.72 0.1M
2023-08-03 6.61 7.50 6.60 7.34 0.0M
2023-08-02 7.46 7.58 6.60 6.71 0.1M
2023-08-01 7.92 8.04 7.55 7.60 0.0M
2023-07-31 8.20 8.22 7.75 8.14 0.0M
2023-07-28 7.35 8.40 7.17 8.04 0.1M
2023-07-27 7.62 7.62 7.11 7.31 0.0M
2023-07-26 7.81 7.81 7.32 7.61 0.0M
2023-07-25 7.39 8.14 7.26 7.81 0.0M
2023-07-24 7.25 7.56 6.95 7.45 0.0M
2023-07-21 7.41 7.46 7.04 7.22 0.0M
2023-07-20 8.00 8.35 7.31 7.41 0.1M
2023-07-19 9.31 9.35 7.62 7.77 0.3M
2023-07-18 9.30 9.61 9.20 9.30 0.0M
2023-07-17 9.54 9.98 9.18 9.37 0.0M
2023-07-14 8.96 9.39 8.93 9.35 0.0M
2023-07-13 9.24 9.26 8.75 9.05 0.1M
2023-07-12 9.75 9.75 9.01 9.27 0.1M
2023-07-11 9.86 10.22 9.28 9.59 0.1M
2023-07-10 9.85 10.17 9.75 9.89 0.1M
2023-07-07 9.84 9.93 9.62 9.75 0.0M
2023-07-06 9.87 10.07 9.58 9.85 0.0M
2023-07-05 9.85 9.98 9.59 9.77 0.0M
2023-07-03 9.42 9.96 9.42 9.92 0.0M
2023-06-30 9.34 9.65 9.16 9.40 0.1M
2023-06-29 9.28 9.43 9.16 9.34 0.0M
2023-06-28 9.25 9.62 9.03 9.45 0.0M
2023-06-27 8.76 9.57 8.76 9.29 0.0M
2023-06-26 9.60 9.60 8.00 8.77 0.1M
2023-06-23 9.90 10.20 9.38 9.60 2.0M
2023-06-22 10.02 10.68 9.59 10.00 0.1M
2023-06-21 10.62 10.90 9.85 10.00 0.1M
2023-06-20 10.36 11.11 9.81 10.54 0.1M
2023-06-16 9.99 10.47 9.71 10.36 0.1M
2023-06-15 9.21 10.34 9.06 10.00 0.1M
2023-06-14 9.90 10.15 9.26 9.26 0.1M
2023-06-13 10.20 10.53 9.77 10.00 0.1M
2023-06-12 10.16 10.67 9.90 10.43 0.1M
2023-06-09 9.82 10.16 9.65 10.00 0.1M
2023-06-08 9.73 10.45 9.73 9.99 0.1M
2023-06-07 10.16 10.52 9.79 10.00 0.1M
2023-06-06 9.80 10.57 9.80 10.15 0.0M
2023-06-05 9.75 10.25 9.55 10.00 0.0M
2023-06-02 9.85 10.37 9.74 10.00 0.0M
2023-06-01 9.66 10.43 9.58 10.10 0.1M
2023-05-31 8.70 10.28 8.70 10.00 0.1M
2023-05-30 8.95 9.31 8.87 8.92 0.0M
2023-05-26 8.71 9.37 8.71 9.36 0.0M
2023-05-25 9.70 9.77 9.16 9.24 0.0M
2023-05-24 9.60 10.31 9.26 9.99 0.0M
2023-05-23 8.83 10.23 8.82 9.97 0.0M
2023-05-22 8.48 9.25 8.48 9.12 0.0M
2023-05-19 8.35 8.84 8.35 8.74 0.0M
2023-05-18 8.35 8.66 8.35 8.36 0.0M
2023-05-17 8.31 8.79 8.14 8.50 0.0M
2023-05-16 8.31 9.01 8.28 8.69 0.0M
2023-05-15 9.30 9.39 8.43 8.63 0.0M
2023-05-12 8.93 9.30 8.81 9.19 0.0M
2023-05-11 9.40 9.48 8.99 9.12 0.0M
2023-05-10 9.06 9.66 8.57 9.26 0.0M
2023-05-09 9.61 9.71 8.99 9.44 0.0M
2023-05-08 10.28 10.28 9.60 9.65 0.0M
2023-05-05 8.84 10.25 8.59 10.00 0.0M
2023-05-04 8.64 8.94 8.46 8.94 0.0M
2023-05-03 8.95 8.95 8.61 8.64 0.0M
2023-05-02 8.14 8.85 8.14 8.76 0.0M
2023-05-01 8.69 8.95 8.01 8.54 0.0M
2023-04-28 8.59 9.02 8.26 8.70 0.0M
2023-04-27 8.35 8.78 8.20 8.69 0.0M
2023-04-26 8.59 8.59 8.03 8.11 0.1M
2023-04-25 8.96 9.04 8.00 8.49 0.0M
2023-04-24 9.02 9.65 8.78 8.94 0.0M
2023-04-21 9.75 10.05 8.77 8.77 0.0M
2023-04-20 9.88 10.03 9.75 9.78 0.0M
2023-04-19 9.78 10.21 9.66 9.99 0.0M
2023-04-18 10.09 10.31 9.82 9.99 0.0M
2023-04-17 9.73 10.15 9.50 9.97 0.0M
2023-04-14 9.93 10.44 9.43 9.52 0.0M
2023-04-13 10.17 10.37 9.90 10.00 0.0M
2023-04-12 10.37 10.65 9.62 10.01 0.0M
2023-04-11 10.02 10.73 9.58 10.04 0.1M
2023-04-10 9.89 10.18 9.32 10.00 0.0M
2023-04-06 9.11 10.05 8.87 9.65 0.0M
2023-04-05 9.06 9.72 8.60 9.29 0.0M
2023-04-04 9.38 9.48 8.65 9.15 0.0M
2023-04-03 9.67 10.20 9.29 9.33 0.0M
2023-03-31 9.75 10.36 9.62 9.79 0.0M
2023-03-30 10.54 10.61 9.86 9.99 0.0M
2023-03-29 10.57 10.84 10.18 10.40 0.0M
2023-03-28 11.04 11.07 10.33 10.42 0.0M
2023-03-27 12.30 12.30 10.65 11.10 0.0M
2023-03-24 11.49 12.74 11.41 12.20 0.0M
2023-03-23 10.81 12.00 10.81 11.49 0.0M
2023-03-22 9.87 10.86 9.87 10.86 0.0M
2023-03-21 10.10 10.49 9.34 9.80 0.0M
2023-03-20 9.48 10.80 9.35 10.20 0.0M
2023-03-17 8.84 9.98 8.84 9.90 0.0M
2023-03-16 8.74 9.57 8.74 9.57 0.0M
2023-03-15 9.17 9.25 8.78 8.88 0.0M
2023-03-14 8.90 9.43 8.64 8.91 0.0M
2023-03-13 9.29 10.24 8.41 8.77 0.0M
2023-03-10 12.08 12.08 9.47 9.50 0.1M
2023-03-09 11.79 11.91 11.51 11.89 0.0M
2023-03-08 11.45 11.55 11.18 11.52 0.0M
2023-03-07 11.42 11.65 11.17 11.31 0.0M
2023-03-06 11.43 11.78 11.17 11.66 0.0M
2023-03-03 11.96 12.01 11.39 11.40 0.0M
2023-03-02 11.46 12.03 11.46 11.74 0.0M
2023-03-01 11.83 12.75 11.67 11.87 0.0M
2023-02-28 12.16 12.30 11.72 12.00 0.0M
2023-02-27 11.94 12.09 11.55 12.09 0.0M
2023-02-24 12.14 12.14 11.41 11.65 0.0M
2023-02-23 11.64 12.04 11.27 11.53 0.0M
2023-02-22 11.45 12.00 11.45 11.54 0.0M
2023-02-21 12.40 12.40 11.17 11.28 0.0M
2023-02-17 12.19 12.78 11.67 12.52 0.0M
2023-02-16 11.34 12.40 11.03 12.35 0.0M
2023-02-15 11.70 11.91 11.17 11.50 0.0M
2023-02-14 11.97 11.97 11.28 11.61 0.0M
2023-02-13 11.55 12.38 11.21 11.68 0.0M
2023-02-10 11.64 11.98 11.53 11.72 0.0M
2023-02-09 12.01 12.02 11.69 12.00 0.0M
2023-02-08 11.96 12.49 11.69 12.00 0.0M
2023-02-07 11.35 12.10 11.26 12.09 0.0M
2023-02-06 10.77 11.55 10.59 11.25 0.0M
2023-02-03 10.71 10.94 10.55 10.55 0.0M
2023-02-02 10.70 11.02 10.55 10.96 0.0M
2023-02-01 10.67 11.08 10.65 10.65 0.0M
2023-01-31 10.57 11.09 10.57 10.84 0.0M
2023-01-30 10.89 11.14 10.56 10.69 0.0M
2023-01-27 10.68 11.23 10.68 11.11 0.0M
2023-01-26 10.97 11.13 10.55 10.84 0.0M
2023-01-25 10.41 11.22 10.41 10.97 0.0M
2023-01-24 11.01 11.79 10.52 10.66 0.0M
2023-01-23 12.74 12.74 10.56 10.64 0.0M
2023-01-20 12.42 12.87 11.73 12.70 0.0M
2023-01-19 11.86 12.30 10.50 12.15 0.0M
2023-01-18 11.90 12.96 11.30 11.78 0.0M
2023-01-17 12.00 12.24 11.54 12.00 0.0M
2023-01-13 11.99 12.17 11.28 11.95 0.0M
2023-01-12 11.70 12.41 11.70 11.95 0.0M
2023-01-11 12.14 12.35 11.74 11.82 0.0M
2023-01-10 12.16 12.28 11.65 12.28 0.0M
2023-01-09 11.98 12.24 11.79 12.04 0.0M
2023-01-06 12.17 12.33 11.62 11.73 0.0M
2023-01-05 12.13 12.49 11.83 12.23 0.0M
2023-01-04 12.28 12.50 11.55 12.05 0.0M
2023-01-03 12.24 12.75 11.38 12.40 0.1M