Skip to main content
Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
5.61
-0.61 (-9.80%)
Nov 15, 2024, 2:13 PM EST - Market open

Voyager Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20246.736.786.186.226.22-7.03%710,785
Nov 13, 20247.027.386.656.696.69-2.05%698,275
Nov 12, 20247.047.056.746.836.83-2.57%556,963
Nov 11, 20247.267.436.977.017.01-1.68%515,934
Nov 8, 20247.087.206.947.137.130.42%365,871
Nov 7, 20247.287.397.047.107.10-2.47%459,810
Nov 6, 20246.997.346.837.287.289.47%762,912
Nov 5, 20246.546.696.406.656.65-487,377
Nov 4, 20247.187.236.646.656.65-5.00%718,854
Nov 1, 20246.817.106.627.007.002.49%1,200,341
Oct 31, 20246.836.956.616.836.83-0.15%683,020
Oct 30, 20247.057.206.836.846.84-3.25%301,845
Oct 29, 20246.957.266.897.077.070.71%433,771
Oct 28, 20246.847.366.847.027.024.00%531,679
Oct 25, 20246.616.896.526.756.752.66%469,263
Oct 24, 20246.446.776.426.586.582.26%558,161
Oct 23, 20246.216.446.116.436.433.88%700,728
Oct 22, 20246.937.006.106.196.19-19.19%2,479,274
Oct 21, 20248.118.177.607.667.66-5.08%465,699
Oct 18, 20248.048.287.988.078.070.75%413,964
Oct 17, 20247.928.097.708.018.011.26%572,251
Oct 16, 20247.298.177.237.917.9115.47%1,169,721
Oct 15, 20247.317.316.786.856.85-6.93%467,587
Oct 14, 20247.207.397.087.367.362.51%370,954
Oct 11, 20246.837.216.777.187.184.51%403,650
Oct 10, 20246.686.886.586.876.871.63%363,364
Oct 9, 20247.057.086.566.766.76-4.52%530,002
Oct 8, 20246.817.286.747.087.084.27%785,904
Oct 7, 20247.047.046.656.796.79-3.55%796,137
Oct 4, 20246.107.076.057.047.0417.53%1,319,083
Oct 3, 20245.856.025.785.995.992.92%567,458
Oct 2, 20245.835.885.765.825.82-0.51%322,624
Oct 1, 20245.825.865.715.855.85-435,988
Sep 30, 20245.856.095.755.855.85-397,915
Sep 27, 20245.995.995.815.855.85-0.68%496,121
Sep 26, 20245.855.955.745.895.892.08%353,743
Sep 25, 20246.046.045.715.775.77-4.47%540,454
Sep 24, 20246.146.195.996.046.04-0.98%655,142
Sep 23, 20246.256.306.066.106.10-2.40%321,420
Sep 20, 20246.326.326.076.256.25-1.11%1,860,993
Sep 19, 20246.376.536.296.326.321.44%411,588
Sep 18, 20246.286.486.186.236.23-0.16%462,456
Sep 17, 20246.316.426.216.246.240.16%467,260
Sep 16, 20246.306.366.146.236.23-0.32%394,996
Sep 13, 20246.266.306.136.256.250.48%471,604
Sep 12, 20246.296.336.096.226.22-0.96%293,430
Sep 11, 20246.226.286.086.286.280.80%290,700
Sep 10, 20246.166.256.036.236.230.65%300,041
Sep 9, 20246.156.336.146.196.190.98%330,165
Sep 6, 20246.346.375.976.136.13-3.31%381,280
Sep 5, 20246.656.656.236.346.342.26%425,010
Sep 4, 20246.216.266.116.206.20-0.80%326,429
Sep 3, 20246.546.656.216.256.25-4.73%473,409
Aug 30, 20246.596.606.476.566.560.46%356,491
Aug 29, 20246.516.696.456.536.530.62%388,327
Aug 28, 20246.706.706.456.496.49-2.11%330,354
Aug 27, 20246.876.876.586.636.63-3.63%242,609
Aug 26, 20246.876.946.806.886.881.18%357,590
Aug 23, 20246.746.906.656.806.801.95%391,273
Aug 22, 20246.906.916.586.676.67-2.91%297,207
Aug 21, 20247.057.246.726.876.87-1.15%517,404
Aug 20, 20246.757.006.716.956.954.35%438,328
Aug 19, 20246.506.686.466.666.662.94%498,805
Aug 16, 20246.496.606.376.476.47-0.31%584,659
Aug 15, 20246.696.856.426.496.490.31%339,247
Aug 14, 20246.576.616.436.476.47-1.97%325,528
Aug 13, 20246.536.736.466.606.60-0.45%484,721
Aug 12, 20246.927.006.576.636.63-4.19%570,701
Aug 9, 20247.287.286.866.926.92-4.68%428,032
Aug 8, 20247.087.376.867.267.263.12%451,278
Aug 7, 20248.538.537.017.047.04-14.04%597,956
Aug 6, 20248.078.397.908.198.192.76%319,620
Aug 5, 20247.778.047.477.977.97-3.98%561,391
Aug 2, 20248.408.428.138.308.30-4.38%404,282
Aug 1, 20249.219.218.648.688.68-5.55%303,174
Jul 31, 20249.279.559.079.199.19-0.76%349,476
Jul 30, 20249.199.309.119.269.261.54%265,602
Jul 29, 20249.269.328.989.129.12-1.62%222,912
Jul 26, 20249.339.489.189.279.270.87%353,236
Jul 25, 20248.939.288.869.199.193.26%431,756
Jul 24, 20248.799.118.768.908.900.45%342,356
Jul 23, 20248.719.088.658.868.861.03%331,268
Jul 22, 20248.438.838.278.778.774.78%342,577
Jul 19, 20248.518.638.328.378.37-0.71%227,640
Jul 18, 20248.738.838.358.438.43-3.44%350,790
Jul 17, 20248.889.028.538.738.73-3.96%316,410
Jul 16, 20249.079.249.009.099.091.45%418,283
Jul 15, 20248.809.108.808.968.962.17%476,272
Jul 12, 20249.079.458.698.778.77-1.90%559,615
Jul 11, 20248.319.118.318.948.9410.64%642,958
Jul 10, 20248.008.107.918.088.081.25%321,584
Jul 9, 20247.788.067.737.987.982.44%273,994
Jul 8, 20247.617.807.557.797.793.59%352,708
Jul 5, 20247.687.687.317.527.52-2.72%479,689
Jul 3, 20247.637.927.577.737.731.84%273,377
Jul 2, 20247.827.837.557.597.59-3.44%359,068
Jul 1, 20247.878.087.807.867.86-0.63%282,362
Jun 28, 20247.907.967.757.917.910.64%2,990,784
Jun 27, 20247.857.947.747.867.860.77%269,794
Jun 26, 20247.817.877.607.807.80-0.26%390,852