Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.405
+0.065 (1.95%)
Feb 19, 2026, 4:00 PM EST - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.38 | 3.38 | 3.26 | 3.31 | - | -0.90% | 152,303 |
| Feb 18, 2026 | 3.41 | 3.49 | 3.33 | 3.34 | 3.34 | -2.05% | 380,575 |
| Feb 17, 2026 | 3.38 | 3.50 | 3.31 | 3.41 | 3.41 | 0.59% | 320,783 |
| Feb 13, 2026 | 3.45 | 3.56 | 3.36 | 3.39 | 3.39 | -0.88% | 305,484 |
| Feb 12, 2026 | 3.62 | 3.68 | 3.36 | 3.42 | 3.42 | -6.30% | 701,451 |
| Feb 11, 2026 | 3.70 | 3.78 | 3.63 | 3.65 | 3.65 | -1.35% | 467,331 |
| Feb 10, 2026 | 3.73 | 3.91 | 3.65 | 3.70 | 3.70 | -0.27% | 445,369 |
| Feb 9, 2026 | 3.66 | 3.75 | 3.58 | 3.71 | 3.71 | 0.82% | 282,270 |
| Feb 6, 2026 | 3.58 | 3.74 | 3.55 | 3.68 | 3.68 | 3.95% | 413,926 |
| Feb 5, 2026 | 3.66 | 3.78 | 3.51 | 3.54 | 3.54 | -5.35% | 872,982 |
| Feb 4, 2026 | 3.89 | 3.91 | 3.57 | 3.74 | 3.74 | -4.35% | 963,871 |
| Feb 3, 2026 | 4.05 | 4.07 | 3.88 | 3.91 | 3.91 | -2.25% | 446,591 |
| Feb 2, 2026 | 3.88 | 4.09 | 3.88 | 4.00 | 4.00 | 2.56% | 686,559 |
| Jan 30, 2026 | 3.94 | 4.03 | 3.81 | 3.90 | 3.90 | -2.01% | 1,017,189 |
| Jan 29, 2026 | 3.95 | 4.09 | 3.87 | 3.98 | 3.98 | 0.25% | 729,899 |
| Jan 28, 2026 | 3.94 | 4.11 | 3.90 | 3.97 | 3.97 | 0.76% | 765,622 |
| Jan 27, 2026 | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -1.50% | 493,911 |
| Jan 26, 2026 | 3.99 | 4.07 | 3.86 | 4.00 | 4.00 | - | 405,496 |
| Jan 23, 2026 | 4.07 | 4.12 | 3.95 | 4.00 | 4.00 | -2.44% | 514,421 |
| Jan 22, 2026 | 3.79 | 4.22 | 3.79 | 4.10 | 4.10 | 8.75% | 843,735 |
| Jan 21, 2026 | 3.68 | 3.83 | 3.60 | 3.77 | 3.77 | 2.72% | 791,401 |
| Jan 20, 2026 | 3.70 | 3.96 | 3.56 | 3.67 | 3.67 | -2.39% | 916,485 |
| Jan 16, 2026 | 3.83 | 3.95 | 3.72 | 3.76 | 3.76 | -1.57% | 569,623 |
| Jan 15, 2026 | 4.13 | 4.18 | 3.81 | 3.82 | 3.82 | -7.51% | 840,742 |
| Jan 14, 2026 | 4.01 | 4.24 | 4.01 | 4.13 | 4.13 | 2.74% | 1,733,743 |
| Jan 13, 2026 | 3.90 | 4.07 | 3.86 | 4.02 | 4.02 | 3.08% | 673,620 |
| Jan 12, 2026 | 4.02 | 4.06 | 3.81 | 3.90 | 3.90 | -2.99% | 872,040 |
| Jan 9, 2026 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -0.99% | 359,909 |
| Jan 8, 2026 | 4.03 | 4.10 | 3.89 | 4.06 | 4.06 | -0.73% | 385,101 |
| Jan 7, 2026 | 4.03 | 4.19 | 4.00 | 4.09 | 4.09 | 1.74% | 400,280 |
| Jan 6, 2026 | 4.08 | 4.15 | 3.93 | 4.02 | 4.02 | -1.47% | 313,884 |
| Jan 5, 2026 | 4.00 | 4.10 | 3.85 | 4.08 | 4.08 | 1.24% | 404,477 |
| Jan 2, 2026 | 3.97 | 4.04 | 3.82 | 4.03 | 4.03 | 2.54% | 321,504 |
| Dec 31, 2025 | 3.94 | 3.97 | 3.85 | 3.93 | 3.93 | -0.25% | 452,950 |
| Dec 30, 2025 | 4.04 | 4.09 | 3.91 | 3.94 | 3.94 | -2.48% | 373,427 |
| Dec 29, 2025 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | -0.98% | 341,197 |
| Dec 26, 2025 | 4.04 | 4.10 | 3.99 | 4.08 | 4.08 | 0.25% | 218,788 |
| Dec 24, 2025 | 3.98 | 4.08 | 3.93 | 4.07 | 4.07 | 2.01% | 168,308 |
| Dec 23, 2025 | 4.16 | 4.16 | 3.95 | 3.99 | 3.99 | -5.23% | 633,259 |
| Dec 22, 2025 | 3.98 | 4.26 | 3.94 | 4.21 | 4.21 | 5.25% | 398,237 |
| Dec 19, 2025 | 4.12 | 4.19 | 3.97 | 4.00 | 4.00 | -2.91% | 590,436 |
| Dec 18, 2025 | 4.28 | 4.33 | 4.11 | 4.12 | 4.12 | -3.29% | 389,792 |
| Dec 17, 2025 | 4.46 | 4.54 | 4.22 | 4.26 | 4.26 | -3.62% | 466,589 |
| Dec 16, 2025 | 4.35 | 4.58 | 4.26 | 4.42 | 4.42 | 1.38% | 457,406 |
| Dec 15, 2025 | 4.42 | 4.50 | 4.24 | 4.36 | 4.36 | -0.68% | 354,887 |
| Dec 12, 2025 | 4.41 | 4.46 | 4.35 | 4.39 | 4.39 | -0.45% | 257,528 |
| Dec 11, 2025 | 4.43 | 4.51 | 4.32 | 4.41 | 4.41 | -0.23% | 412,872 |
| Dec 10, 2025 | 4.29 | 4.48 | 4.25 | 4.42 | 4.42 | 3.03% | 467,305 |
| Dec 9, 2025 | 4.32 | 4.38 | 4.24 | 4.29 | 4.29 | -0.69% | 288,095 |
| Dec 8, 2025 | 4.35 | 4.38 | 4.23 | 4.32 | 4.32 | 0.93% | 502,801 |