Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
4.950
-0.380 (-7.13%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.21 | 5.27 | 4.95 | 4.95 | 4.95 | -7.13% | 494,345 |
| Oct 16, 2025 | 5.37 | 5.55 | 5.27 | 5.33 | 5.33 | 0.76% | 725,645 |
| Oct 15, 2025 | 5.08 | 5.38 | 5.04 | 5.29 | 5.29 | 6.22% | 666,793 |
| Oct 14, 2025 | 4.75 | 5.05 | 4.72 | 4.98 | 4.98 | 1.84% | 567,545 |
| Oct 13, 2025 | 5.10 | 5.15 | 4.82 | 4.89 | 4.89 | -2.20% | 718,873 |
| Oct 10, 2025 | 5.17 | 5.20 | 4.85 | 5.00 | 5.00 | -2.91% | 894,396 |
| Oct 9, 2025 | 5.27 | 5.55 | 5.05 | 5.15 | 5.15 | -2.46% | 1,022,465 |
| Oct 8, 2025 | 4.79 | 5.41 | 4.67 | 5.28 | 5.28 | 11.63% | 1,663,585 |
| Oct 7, 2025 | 4.95 | 5.04 | 4.60 | 4.73 | 4.73 | -4.44% | 981,168 |
| Oct 6, 2025 | 4.91 | 5.06 | 4.86 | 4.95 | 4.95 | 1.85% | 938,410 |
| Oct 3, 2025 | 4.74 | 4.86 | 4.72 | 4.86 | 4.86 | 2.97% | 655,159 |
| Oct 2, 2025 | 4.70 | 4.94 | 4.70 | 4.72 | 4.72 | 0.85% | 642,802 |
| Oct 1, 2025 | 4.59 | 4.88 | 4.56 | 4.68 | 4.68 | 0.21% | 948,372 |
| Sep 30, 2025 | 4.71 | 4.73 | 4.32 | 4.67 | 4.67 | -0.85% | 864,127 |
| Sep 29, 2025 | 4.52 | 4.79 | 4.39 | 4.71 | 4.71 | 4.20% | 843,912 |
| Sep 26, 2025 | 4.10 | 4.53 | 4.06 | 4.52 | 4.52 | 10.51% | 971,242 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.02 | 4.09 | 4.09 | -3.76% | 479,143 |
| Sep 24, 2025 | 4.16 | 4.26 | 4.05 | 4.25 | 4.25 | 3.66% | 606,803 |
| Sep 23, 2025 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -2.84% | 709,403 |
| Sep 22, 2025 | 4.25 | 4.31 | 4.04 | 4.22 | 4.22 | -1.17% | 894,771 |
| Sep 19, 2025 | 4.50 | 4.52 | 4.23 | 4.27 | 4.27 | -4.79% | 915,457 |
| Sep 18, 2025 | 4.34 | 4.56 | 4.32 | 4.49 | 4.49 | 5.28% | 656,680 |
| Sep 17, 2025 | 4.25 | 4.53 | 4.20 | 4.26 | 4.26 | 0.24% | 860,990 |
| Sep 16, 2025 | 4.22 | 4.45 | 4.19 | 4.25 | 4.25 | 0.95% | 993,941 |
| Sep 15, 2025 | 4.18 | 4.22 | 4.04 | 4.21 | 4.21 | 0.72% | 502,912 |
| Sep 12, 2025 | 4.42 | 4.51 | 4.15 | 4.18 | 4.18 | -4.57% | 982,123 |
| Sep 11, 2025 | 4.16 | 4.47 | 4.15 | 4.38 | 4.38 | 5.29% | 1,307,487 |
| Sep 10, 2025 | 4.02 | 4.31 | 4.00 | 4.16 | 4.16 | 3.87% | 654,964 |
| Sep 9, 2025 | 4.26 | 4.28 | 3.91 | 4.01 | 4.01 | -5.99% | 557,520 |
| Sep 8, 2025 | 4.36 | 4.37 | 4.07 | 4.26 | 4.26 | 0.47% | 877,274 |
| Sep 5, 2025 | 3.92 | 4.31 | 3.87 | 4.24 | 4.24 | 9.28% | 1,373,476 |
| Sep 4, 2025 | 3.68 | 3.92 | 3.58 | 3.88 | 3.88 | 5.43% | 797,476 |
| Sep 3, 2025 | 3.58 | 3.92 | 3.58 | 3.68 | 3.68 | 2.79% | 753,007 |
| Sep 2, 2025 | 3.34 | 3.66 | 3.33 | 3.58 | 3.58 | 6.55% | 740,745 |
| Aug 29, 2025 | 3.40 | 3.48 | 3.32 | 3.36 | 3.36 | -1.18% | 203,262 |
| Aug 28, 2025 | 3.43 | 3.49 | 3.36 | 3.40 | 3.40 | -0.58% | 295,463 |
| Aug 27, 2025 | 3.40 | 3.48 | 3.38 | 3.42 | 3.42 | - | 377,776 |
| Aug 26, 2025 | 3.35 | 3.46 | 3.34 | 3.42 | 3.42 | 2.40% | 446,684 |
| Aug 25, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.34 | -2.62% | 465,315 |
| Aug 22, 2025 | 3.38 | 3.53 | 3.35 | 3.43 | 3.43 | 2.08% | 611,893 |
| Aug 21, 2025 | 3.32 | 3.41 | 3.28 | 3.36 | 3.36 | 0.30% | 433,002 |
| Aug 20, 2025 | 3.52 | 3.57 | 3.31 | 3.35 | 3.35 | -5.90% | 553,586 |
| Aug 19, 2025 | 3.82 | 3.88 | 3.54 | 3.56 | 3.56 | -7.29% | 807,496 |
| Aug 18, 2025 | 3.72 | 3.90 | 3.68 | 3.84 | 3.84 | 2.95% | 441,072 |
| Aug 15, 2025 | 3.79 | 3.89 | 3.69 | 3.73 | 3.73 | 0.27% | 582,036 |
| Aug 14, 2025 | 3.59 | 3.79 | 3.50 | 3.72 | 3.72 | 1.92% | 574,163 |
| Aug 13, 2025 | 3.43 | 3.77 | 3.41 | 3.65 | 3.65 | 7.67% | 1,276,301 |
| Aug 12, 2025 | 3.14 | 3.41 | 3.09 | 3.39 | 3.39 | 10.06% | 868,659 |
| Aug 11, 2025 | 3.15 | 3.18 | 2.99 | 3.08 | 3.08 | -1.91% | 754,742 |
| Aug 8, 2025 | 3.24 | 3.26 | 3.01 | 3.14 | 3.14 | -2.48% | 1,225,084 |