Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
2.970
-0.070 (-2.30%)
At close: Jun 20, 2025, 4:00 PM
3.060
+0.090 (3.03%)
After-hours: Jun 20, 2025, 7:53 PM EDT
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.09 | 3.10 | 2.92 | 2.97 | 2.97 | -2.30% | 666,760 |
| Jun 18, 2025 | 3.11 | 3.21 | 3.02 | 3.04 | 3.04 | -2.56% | 610,232 |
| Jun 17, 2025 | 3.36 | 3.38 | 3.08 | 3.12 | 3.12 | -5.60% | 858,727 |
| Jun 16, 2025 | 3.37 | 3.38 | 3.26 | 3.31 | 3.31 | 0.15% | 491,564 |
| Jun 13, 2025 | 3.50 | 3.50 | 3.24 | 3.30 | 3.30 | -8.33% | 914,905 |
| Jun 12, 2025 | 3.35 | 3.63 | 3.31 | 3.60 | 3.60 | 6.51% | 944,050 |
| Jun 11, 2025 | 3.54 | 3.63 | 3.37 | 3.38 | 3.38 | -2.31% | 924,049 |
| Jun 10, 2025 | 3.36 | 3.50 | 3.32 | 3.46 | 3.46 | 3.28% | 597,217 |
| Jun 9, 2025 | 3.58 | 3.63 | 3.29 | 3.35 | 3.35 | -5.37% | 715,839 |
| Jun 6, 2025 | 3.32 | 3.64 | 3.31 | 3.54 | 3.54 | 7.27% | 955,863 |
| Jun 5, 2025 | 3.36 | 3.47 | 3.23 | 3.30 | 3.30 | -0.60% | 521,527 |
| Jun 4, 2025 | 3.25 | 3.51 | 3.24 | 3.32 | 3.32 | 1.22% | 1,005,840 |
| Jun 3, 2025 | 3.35 | 3.44 | 3.23 | 3.28 | 3.28 | -0.30% | 1,382,571 |
| Jun 2, 2025 | 3.16 | 3.73 | 3.15 | 3.29 | 3.29 | 20.07% | 4,362,465 |
| May 30, 2025 | 2.82 | 2.86 | 2.65 | 2.74 | 2.74 | -2.84% | 415,091 |
| May 29, 2025 | 2.76 | 2.82 | 2.73 | 2.82 | 2.82 | 3.30% | 278,742 |
| May 28, 2025 | 2.82 | 2.87 | 2.71 | 2.73 | 2.73 | -3.19% | 450,167 |
| May 27, 2025 | 2.99 | 2.99 | 2.81 | 2.82 | 2.82 | -3.42% | 353,009 |
| May 23, 2025 | 2.90 | 2.98 | 2.87 | 2.92 | 2.92 | -2.34% | 307,223 |
| May 22, 2025 | 3.13 | 3.16 | 2.97 | 2.99 | 2.99 | -5.08% | 343,183 |
| May 21, 2025 | 3.38 | 3.39 | 3.14 | 3.15 | 3.15 | -7.35% | 308,449 |
| May 20, 2025 | 3.43 | 3.52 | 3.37 | 3.40 | 3.40 | -0.87% | 368,014 |
| May 19, 2025 | 3.27 | 3.45 | 3.27 | 3.43 | 3.43 | 3.94% | 387,182 |
| May 16, 2025 | 3.28 | 3.36 | 3.20 | 3.30 | 3.30 | 0.61% | 366,065 |
| May 15, 2025 | 3.17 | 3.34 | 3.10 | 3.28 | 3.28 | 2.82% | 270,143 |
| May 14, 2025 | 3.27 | 3.34 | 3.17 | 3.19 | 3.19 | -2.74% | 284,461 |
| May 13, 2025 | 3.38 | 3.40 | 3.20 | 3.28 | 3.28 | -2.09% | 437,278 |
| May 12, 2025 | 3.26 | 3.48 | 3.25 | 3.35 | 3.35 | 5.68% | 663,332 |
| May 9, 2025 | 3.43 | 3.54 | 3.17 | 3.17 | 3.17 | -7.58% | 756,118 |
| May 8, 2025 | 3.30 | 3.44 | 3.17 | 3.43 | 3.43 | 4.57% | 234,602 |
| May 7, 2025 | 3.24 | 3.32 | 3.17 | 3.28 | 3.28 | 0.92% | 324,915 |
| May 6, 2025 | 3.47 | 3.47 | 3.21 | 3.25 | 3.25 | -6.88% | 391,894 |
| May 5, 2025 | 3.62 | 3.65 | 3.48 | 3.49 | 3.49 | -4.12% | 310,913 |
| May 2, 2025 | 3.57 | 3.69 | 3.56 | 3.64 | 3.64 | 2.54% | 297,177 |
| May 1, 2025 | 3.57 | 3.66 | 3.48 | 3.55 | 3.55 | -0.28% | 250,523 |
| Apr 30, 2025 | 3.52 | 3.63 | 3.46 | 3.56 | 3.56 | -0.70% | 158,440 |
| Apr 29, 2025 | 3.53 | 3.62 | 3.47 | 3.59 | 3.59 | 1.56% | 249,076 |
| Apr 28, 2025 | 3.47 | 3.54 | 3.44 | 3.53 | 3.53 | 1.73% | 164,452 |
| Apr 25, 2025 | 3.51 | 3.58 | 3.42 | 3.47 | 3.47 | -1.70% | 175,868 |
| Apr 24, 2025 | 3.49 | 3.55 | 3.43 | 3.53 | 3.53 | 1.15% | 199,848 |
| Apr 23, 2025 | 3.47 | 3.60 | 3.44 | 3.49 | 3.49 | 3.56% | 299,828 |
| Apr 22, 2025 | 3.27 | 3.39 | 3.19 | 3.37 | 3.37 | 4.98% | 337,229 |
| Apr 21, 2025 | 3.13 | 3.36 | 3.10 | 3.21 | 3.21 | 1.58% | 357,291 |
| Apr 17, 2025 | 3.11 | 3.20 | 3.07 | 3.16 | 3.16 | 0.96% | 338,684 |
| Apr 16, 2025 | 3.20 | 3.22 | 3.07 | 3.13 | 3.13 | -2.49% | 241,423 |
| Apr 15, 2025 | 3.18 | 3.34 | 3.14 | 3.21 | 3.21 | 0.63% | 298,460 |
| Apr 14, 2025 | 3.23 | 3.24 | 3.10 | 3.19 | 3.19 | 0.63% | 243,722 |
| Apr 11, 2025 | 2.98 | 3.20 | 2.93 | 3.17 | 3.17 | 6.02% | 313,588 |
| Apr 10, 2025 | 2.99 | 3.08 | 2.89 | 2.99 | 2.99 | -3.86% | 288,996 |
| Apr 9, 2025 | 2.80 | 3.22 | 2.75 | 3.11 | 3.11 | 9.12% | 706,739 |