Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
5.75
+0.06 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.69 | 5.87 | 5.53 | 5.75 | 5.75 | 1.05% | 570,635 |
| Dec 19, 2024 | 6.10 | 6.11 | 5.68 | 5.69 | 5.69 | -1.73% | 463,407 |
| Dec 18, 2024 | 6.32 | 6.37 | 5.69 | 5.79 | 5.79 | -7.36% | 573,035 |
| Dec 17, 2024 | 6.40 | 6.47 | 6.19 | 6.25 | 6.25 | -3.55% | 321,643 |
| Dec 16, 2024 | 6.27 | 6.55 | 6.15 | 6.48 | 6.48 | 3.35% | 412,326 |
| Dec 13, 2024 | 6.26 | 6.31 | 6.08 | 6.27 | 6.27 | 0.32% | 372,967 |
| Dec 12, 2024 | 6.28 | 6.44 | 6.14 | 6.25 | 6.25 | -1.42% | 367,008 |
| Dec 11, 2024 | 6.22 | 6.36 | 6.08 | 6.34 | 6.34 | 2.42% | 335,263 |
| Dec 10, 2024 | 6.37 | 6.42 | 6.15 | 6.19 | 6.19 | -2.83% | 435,968 |
| Dec 9, 2024 | 6.44 | 6.69 | 6.36 | 6.37 | 6.37 | -1.24% | 314,280 |
| Dec 6, 2024 | 6.28 | 6.58 | 6.26 | 6.45 | 6.45 | 3.37% | 364,602 |
| Dec 5, 2024 | 6.26 | 6.33 | 6.13 | 6.24 | 6.24 | -0.79% | 366,566 |
| Dec 4, 2024 | 6.53 | 6.53 | 6.24 | 6.29 | 6.29 | -4.26% | 515,143 |
| Dec 3, 2024 | 6.93 | 7.05 | 6.47 | 6.57 | 6.57 | -5.19% | 821,921 |
| Dec 2, 2024 | 7.11 | 7.44 | 6.85 | 6.93 | 6.93 | 1.02% | 1,142,648 |
| Nov 29, 2024 | 6.27 | 7.03 | 6.27 | 6.86 | 6.86 | 18.69% | 1,190,212 |
| Nov 27, 2024 | 5.70 | 5.85 | 5.68 | 5.78 | 5.78 | 1.94% | 169,398 |
| Nov 26, 2024 | 5.77 | 5.80 | 5.54 | 5.67 | 5.67 | -1.39% | 271,041 |
| Nov 25, 2024 | 5.69 | 5.92 | 5.69 | 5.75 | 5.75 | 1.68% | 343,308 |
| Nov 22, 2024 | 5.49 | 5.72 | 5.41 | 5.66 | 5.66 | 4.14% | 359,892 |
| Nov 21, 2024 | 5.35 | 5.49 | 5.19 | 5.43 | 5.43 | 1.31% | 483,366 |
| Nov 20, 2024 | 5.41 | 5.59 | 5.28 | 5.36 | 5.36 | 1.71% | 464,365 |
| Nov 19, 2024 | 5.37 | 5.38 | 5.19 | 5.27 | 5.27 | -2.14% | 703,896 |
| Nov 18, 2024 | 5.65 | 5.65 | 5.38 | 5.39 | 5.39 | -4.52% | 573,354 |
| Nov 15, 2024 | 6.11 | 6.15 | 5.59 | 5.64 | 5.64 | -9.32% | 795,871 |
| Nov 14, 2024 | 6.73 | 6.78 | 6.18 | 6.22 | 6.22 | -7.03% | 710,785 |
| Nov 13, 2024 | 7.02 | 7.38 | 6.65 | 6.69 | 6.69 | -2.05% | 698,275 |
| Nov 12, 2024 | 7.04 | 7.05 | 6.74 | 6.83 | 6.83 | -2.57% | 556,963 |
| Nov 11, 2024 | 7.26 | 7.43 | 6.97 | 7.01 | 7.01 | -1.68% | 515,934 |
| Nov 8, 2024 | 7.08 | 7.20 | 6.94 | 7.13 | 7.13 | 0.42% | 365,871 |
| Nov 7, 2024 | 7.28 | 7.39 | 7.04 | 7.10 | 7.10 | -2.47% | 459,810 |
| Nov 6, 2024 | 6.99 | 7.34 | 6.83 | 7.28 | 7.28 | 9.47% | 762,912 |
| Nov 5, 2024 | 6.54 | 6.69 | 6.40 | 6.65 | 6.65 | - | 487,377 |
| Nov 4, 2024 | 7.18 | 7.23 | 6.64 | 6.65 | 6.65 | -5.00% | 718,854 |
| Nov 1, 2024 | 6.81 | 7.10 | 6.62 | 7.00 | 7.00 | 2.49% | 1,200,341 |
| Oct 31, 2024 | 6.83 | 6.95 | 6.61 | 6.83 | 6.83 | -0.15% | 683,020 |
| Oct 30, 2024 | 7.05 | 7.20 | 6.83 | 6.84 | 6.84 | -3.25% | 301,845 |
| Oct 29, 2024 | 6.95 | 7.26 | 6.89 | 7.07 | 7.07 | 0.71% | 433,771 |
| Oct 28, 2024 | 6.84 | 7.36 | 6.84 | 7.02 | 7.02 | 4.00% | 531,679 |
| Oct 25, 2024 | 6.61 | 6.89 | 6.52 | 6.75 | 6.75 | 2.66% | 469,263 |
| Oct 24, 2024 | 6.44 | 6.77 | 6.42 | 6.58 | 6.58 | 2.26% | 558,161 |
| Oct 23, 2024 | 6.21 | 6.44 | 6.11 | 6.43 | 6.43 | 3.88% | 700,728 |
| Oct 22, 2024 | 6.93 | 7.00 | 6.10 | 6.19 | 6.19 | -19.19% | 2,479,274 |
| Oct 21, 2024 | 8.11 | 8.17 | 7.60 | 7.66 | 7.66 | -5.08% | 465,699 |
| Oct 18, 2024 | 8.04 | 8.28 | 7.98 | 8.07 | 8.07 | 0.75% | 413,964 |
| Oct 17, 2024 | 7.92 | 8.09 | 7.70 | 8.01 | 8.01 | 1.26% | 572,251 |
| Oct 16, 2024 | 7.29 | 8.17 | 7.23 | 7.91 | 7.91 | 15.47% | 1,169,721 |
| Oct 15, 2024 | 7.31 | 7.31 | 6.78 | 6.85 | 6.85 | -6.93% | 467,587 |
| Oct 14, 2024 | 7.20 | 7.39 | 7.08 | 7.36 | 7.36 | 2.51% | 370,954 |
| Oct 11, 2024 | 6.83 | 7.21 | 6.77 | 7.18 | 7.18 | 4.51% | 403,650 |
| Oct 10, 2024 | 6.68 | 6.88 | 6.58 | 6.87 | 6.87 | 1.63% | 363,364 |
| Oct 9, 2024 | 7.05 | 7.08 | 6.56 | 6.76 | 6.76 | -4.52% | 530,002 |
| Oct 8, 2024 | 6.81 | 7.28 | 6.74 | 7.08 | 7.08 | 4.27% | 785,904 |
| Oct 7, 2024 | 7.04 | 7.04 | 6.65 | 6.79 | 6.79 | -3.55% | 796,137 |
| Oct 4, 2024 | 6.10 | 7.07 | 6.05 | 7.04 | 7.04 | 17.53% | 1,319,083 |
| Oct 3, 2024 | 5.85 | 6.02 | 5.78 | 5.99 | 5.99 | 2.92% | 567,458 |
| Oct 2, 2024 | 5.83 | 5.88 | 5.76 | 5.82 | 5.82 | -0.51% | 322,624 |
| Oct 1, 2024 | 5.82 | 5.86 | 5.71 | 5.85 | 5.85 | - | 435,988 |
| Sep 30, 2024 | 5.85 | 6.09 | 5.75 | 5.85 | 5.85 | - | 397,915 |
| Sep 27, 2024 | 5.99 | 5.99 | 5.81 | 5.85 | 5.85 | -0.68% | 496,121 |
| Sep 26, 2024 | 5.85 | 5.95 | 5.74 | 5.89 | 5.89 | 2.08% | 353,743 |
| Sep 25, 2024 | 6.04 | 6.04 | 5.71 | 5.77 | 5.77 | -4.47% | 540,454 |
| Sep 24, 2024 | 6.14 | 6.19 | 5.99 | 6.04 | 6.04 | -0.98% | 655,142 |
| Sep 23, 2024 | 6.25 | 6.30 | 6.06 | 6.10 | 6.10 | -2.40% | 321,420 |
| Sep 20, 2024 | 6.32 | 6.32 | 6.07 | 6.25 | 6.25 | -1.11% | 1,860,993 |
| Sep 19, 2024 | 6.37 | 6.53 | 6.29 | 6.32 | 6.32 | 1.44% | 411,588 |
| Sep 18, 2024 | 6.28 | 6.48 | 6.18 | 6.23 | 6.23 | -0.16% | 462,456 |
| Sep 17, 2024 | 6.31 | 6.42 | 6.21 | 6.24 | 6.24 | 0.16% | 467,260 |
| Sep 16, 2024 | 6.30 | 6.36 | 6.14 | 6.23 | 6.23 | -0.32% | 394,996 |
| Sep 13, 2024 | 6.26 | 6.30 | 6.13 | 6.25 | 6.25 | 0.48% | 471,604 |
| Sep 12, 2024 | 6.29 | 6.33 | 6.09 | 6.22 | 6.22 | -0.96% | 293,430 |
| Sep 11, 2024 | 6.22 | 6.28 | 6.08 | 6.28 | 6.28 | 0.80% | 290,700 |
| Sep 10, 2024 | 6.16 | 6.25 | 6.03 | 6.23 | 6.23 | 0.65% | 300,041 |
| Sep 9, 2024 | 6.15 | 6.33 | 6.14 | 6.19 | 6.19 | 0.98% | 330,165 |
| Sep 6, 2024 | 6.34 | 6.37 | 5.97 | 6.13 | 6.13 | -3.31% | 381,280 |
| Sep 5, 2024 | 6.65 | 6.65 | 6.23 | 6.34 | 6.34 | 2.26% | 425,010 |
| Sep 4, 2024 | 6.21 | 6.26 | 6.11 | 6.20 | 6.20 | -0.80% | 326,429 |
| Sep 3, 2024 | 6.54 | 6.65 | 6.21 | 6.25 | 6.25 | -4.73% | 473,409 |
| Aug 30, 2024 | 6.59 | 6.60 | 6.47 | 6.56 | 6.56 | 0.46% | 356,491 |
| Aug 29, 2024 | 6.51 | 6.69 | 6.45 | 6.53 | 6.53 | 0.62% | 388,327 |
| Aug 28, 2024 | 6.70 | 6.70 | 6.45 | 6.49 | 6.49 | -2.11% | 330,354 |
| Aug 27, 2024 | 6.87 | 6.87 | 6.58 | 6.63 | 6.63 | -3.63% | 242,609 |
| Aug 26, 2024 | 6.87 | 6.94 | 6.80 | 6.88 | 6.88 | 1.18% | 357,590 |
| Aug 23, 2024 | 6.74 | 6.90 | 6.65 | 6.80 | 6.80 | 1.95% | 391,273 |
| Aug 22, 2024 | 6.90 | 6.91 | 6.58 | 6.67 | 6.67 | -2.91% | 297,207 |
| Aug 21, 2024 | 7.05 | 7.24 | 6.72 | 6.87 | 6.87 | -1.15% | 517,404 |
| Aug 20, 2024 | 6.75 | 7.00 | 6.71 | 6.95 | 6.95 | 4.35% | 438,328 |
| Aug 19, 2024 | 6.50 | 6.68 | 6.46 | 6.66 | 6.66 | 2.94% | 498,805 |
| Aug 16, 2024 | 6.49 | 6.60 | 6.37 | 6.47 | 6.47 | -0.31% | 584,659 |
| Aug 15, 2024 | 6.69 | 6.85 | 6.42 | 6.49 | 6.49 | 0.31% | 339,247 |
| Aug 14, 2024 | 6.57 | 6.61 | 6.43 | 6.47 | 6.47 | -1.97% | 325,528 |
| Aug 13, 2024 | 6.53 | 6.73 | 6.46 | 6.60 | 6.60 | -0.45% | 484,721 |
| Aug 12, 2024 | 6.92 | 7.00 | 6.57 | 6.63 | 6.63 | -4.19% | 570,701 |
| Aug 9, 2024 | 7.28 | 7.28 | 6.86 | 6.92 | 6.92 | -4.68% | 428,032 |
| Aug 8, 2024 | 7.08 | 7.37 | 6.86 | 7.26 | 7.26 | 3.12% | 451,278 |
| Aug 7, 2024 | 8.53 | 8.53 | 7.01 | 7.04 | 7.04 | -14.04% | 597,956 |
| Aug 6, 2024 | 8.07 | 8.39 | 7.90 | 8.19 | 8.19 | 2.76% | 319,620 |
| Aug 5, 2024 | 7.77 | 8.04 | 7.47 | 7.97 | 7.97 | -3.98% | 561,391 |
| Aug 2, 2024 | 8.40 | 8.42 | 8.13 | 8.30 | 8.30 | -4.38% | 404,282 |
| Aug 1, 2024 | 9.21 | 9.21 | 8.64 | 8.68 | 8.68 | -5.55% | 303,174 |