Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.860
-0.010 (-0.26%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.90 | 4.05 | 3.77 | 3.86 | 3.86 | -0.26% | 499,949 |
| Mar 30, 2026 | 3.91 | 4.03 | 3.82 | 3.87 | 3.87 | -2.27% | 734,787 |
| Mar 27, 2026 | 4.10 | 4.15 | 3.93 | 3.96 | 3.96 | -4.12% | 401,267 |
| Mar 26, 2026 | 3.94 | 4.22 | 3.94 | 4.13 | 4.13 | 2.48% | 405,929 |
| Mar 25, 2026 | 4.00 | 4.18 | 4.00 | 4.03 | 4.03 | 2.81% | 483,360 |
| Mar 24, 2026 | 3.85 | 3.98 | 3.75 | 3.92 | 3.92 | 1.03% | 586,544 |
| Mar 23, 2026 | 3.90 | 4.02 | 3.81 | 3.88 | 3.88 | 0.91% | 611,866 |
| Mar 20, 2026 | 3.72 | 3.85 | 3.69 | 3.85 | 3.85 | 2.81% | 572,582 |
| Mar 19, 2026 | 3.73 | 3.79 | 3.65 | 3.74 | 3.74 | -0.53% | 502,967 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.70 | 3.76 | 3.76 | -4.08% | 616,032 |
| Mar 17, 2026 | 4.33 | 4.45 | 3.91 | 3.92 | 3.92 | -9.26% | 1,851,538 |
| Mar 16, 2026 | 4.51 | 4.55 | 4.29 | 4.32 | 4.32 | -3.03% | 714,150 |
| Mar 13, 2026 | 4.85 | 4.91 | 4.35 | 4.46 | 4.46 | -8.52% | 1,028,704 |
| Mar 12, 2026 | 4.89 | 5.03 | 4.79 | 4.87 | 4.87 | 0.41% | 1,297,696 |
| Mar 11, 2026 | 5.15 | 5.48 | 4.71 | 4.85 | 4.85 | -3.00% | 1,666,429 |
| Mar 10, 2026 | 4.11 | 5.19 | 4.03 | 5.00 | 5.00 | 21.65% | 5,109,377 |
| Mar 9, 2026 | 3.87 | 4.12 | 3.87 | 4.11 | 4.11 | 5.38% | 487,011 |
| Mar 6, 2026 | 3.86 | 3.93 | 3.77 | 3.90 | 3.90 | -0.76% | 503,527 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.84 | 3.93 | 3.93 | -4.84% | 646,674 |
| Mar 4, 2026 | 4.07 | 4.22 | 3.99 | 4.13 | 4.13 | 1.47% | 453,393 |
| Mar 3, 2026 | 4.10 | 4.12 | 3.88 | 4.07 | 4.07 | -1.93% | 561,103 |
| Mar 2, 2026 | 4.04 | 4.26 | 3.92 | 4.15 | 4.15 | 1.22% | 528,887 |
| Feb 27, 2026 | 4.18 | 4.35 | 4.07 | 4.10 | 4.10 | -3.07% | 830,731 |
| Feb 26, 2026 | 4.12 | 4.28 | 4.04 | 4.23 | 4.23 | 3.42% | 590,437 |
| Feb 25, 2026 | 3.79 | 4.14 | 3.79 | 4.09 | 4.09 | 8.20% | 640,097 |
| Feb 24, 2026 | 3.61 | 3.87 | 3.57 | 3.78 | 3.78 | 5.59% | 535,296 |
| Feb 23, 2026 | 3.49 | 3.65 | 3.46 | 3.58 | 3.58 | 2.58% | 332,904 |
| Feb 20, 2026 | 3.39 | 3.51 | 3.30 | 3.49 | 3.49 | 2.05% | 396,627 |
| Feb 19, 2026 | 3.38 | 3.45 | 3.26 | 3.42 | 3.42 | 2.40% | 556,843 |
| 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 |