Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
2.740
-0.080 (-2.84%)
At close: May 30, 2025, 4:00 PM
2.680
-0.060 (-2.18%)
After-hours: May 30, 2025, 6:24 PM EDT
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.70 | 2.74 | 2.65 | 2.74 | - | -2.84% | 413,569 |
| May 29, 2025 | 2.76 | 2.82 | 2.73 | 2.82 | 2.82 | 3.30% | 278,742 |
| May 28, 2025 | 2.82 | 2.87 | 2.71 | 2.73 | 2.73 | -3.19% | 450,167 |
| May 27, 2025 | 2.99 | 2.99 | 2.81 | 2.82 | 2.82 | -3.42% | 353,009 |
| May 23, 2025 | 2.90 | 2.98 | 2.87 | 2.92 | 2.92 | -2.34% | 307,223 |
| May 22, 2025 | 3.13 | 3.16 | 2.97 | 2.99 | 2.99 | -5.08% | 343,183 |
| May 21, 2025 | 3.38 | 3.39 | 3.14 | 3.15 | 3.15 | -7.35% | 308,449 |
| May 20, 2025 | 3.43 | 3.52 | 3.37 | 3.40 | 3.40 | -0.87% | 368,014 |
| May 19, 2025 | 3.27 | 3.45 | 3.27 | 3.43 | 3.43 | 3.94% | 387,182 |
| May 16, 2025 | 3.28 | 3.36 | 3.20 | 3.30 | 3.30 | 0.61% | 366,065 |
| May 15, 2025 | 3.17 | 3.34 | 3.10 | 3.28 | 3.28 | 2.82% | 270,143 |
| May 14, 2025 | 3.27 | 3.34 | 3.17 | 3.19 | 3.19 | -2.74% | 284,461 |
| May 13, 2025 | 3.38 | 3.40 | 3.20 | 3.28 | 3.28 | -2.09% | 437,278 |
| May 12, 2025 | 3.26 | 3.48 | 3.25 | 3.35 | 3.35 | 5.68% | 663,332 |
| May 9, 2025 | 3.43 | 3.54 | 3.17 | 3.17 | 3.17 | -7.58% | 756,118 |
| May 8, 2025 | 3.30 | 3.44 | 3.17 | 3.43 | 3.43 | 4.57% | 234,602 |
| May 7, 2025 | 3.24 | 3.32 | 3.17 | 3.28 | 3.28 | 0.92% | 324,915 |
| May 6, 2025 | 3.47 | 3.47 | 3.21 | 3.25 | 3.25 | -6.88% | 391,894 |
| May 5, 2025 | 3.62 | 3.65 | 3.48 | 3.49 | 3.49 | -4.12% | 310,913 |
| May 2, 2025 | 3.57 | 3.69 | 3.56 | 3.64 | 3.64 | 2.54% | 297,177 |
| May 1, 2025 | 3.57 | 3.66 | 3.48 | 3.55 | 3.55 | -0.28% | 250,523 |
| Apr 30, 2025 | 3.52 | 3.63 | 3.46 | 3.56 | 3.56 | -0.70% | 158,440 |
| Apr 29, 2025 | 3.53 | 3.62 | 3.47 | 3.59 | 3.59 | 1.56% | 249,076 |
| Apr 28, 2025 | 3.47 | 3.54 | 3.44 | 3.53 | 3.53 | 1.73% | 164,452 |
| Apr 25, 2025 | 3.51 | 3.58 | 3.42 | 3.47 | 3.47 | -1.70% | 175,868 |
| Apr 24, 2025 | 3.49 | 3.55 | 3.43 | 3.53 | 3.53 | 1.15% | 199,848 |
| Apr 23, 2025 | 3.47 | 3.60 | 3.44 | 3.49 | 3.49 | 3.56% | 299,828 |
| Apr 22, 2025 | 3.27 | 3.39 | 3.19 | 3.37 | 3.37 | 4.98% | 337,229 |
| Apr 21, 2025 | 3.13 | 3.36 | 3.10 | 3.21 | 3.21 | 1.58% | 357,291 |
| Apr 17, 2025 | 3.11 | 3.20 | 3.07 | 3.16 | 3.16 | 0.96% | 338,684 |
| Apr 16, 2025 | 3.20 | 3.22 | 3.07 | 3.13 | 3.13 | -2.49% | 241,423 |
| Apr 15, 2025 | 3.18 | 3.34 | 3.14 | 3.21 | 3.21 | 0.63% | 298,460 |
| Apr 14, 2025 | 3.23 | 3.24 | 3.10 | 3.19 | 3.19 | 0.63% | 243,722 |
| Apr 11, 2025 | 2.98 | 3.20 | 2.93 | 3.17 | 3.17 | 6.02% | 313,588 |
| Apr 10, 2025 | 2.99 | 3.08 | 2.89 | 2.99 | 2.99 | -3.86% | 288,996 |
| Apr 9, 2025 | 2.80 | 3.22 | 2.75 | 3.11 | 3.11 | 9.12% | 706,739 |
| Apr 8, 2025 | 3.17 | 3.20 | 2.82 | 2.85 | 2.85 | -6.86% | 486,060 |
| Apr 7, 2025 | 2.95 | 3.20 | 2.81 | 3.06 | 3.06 | -0.97% | 545,166 |
| Apr 4, 2025 | 3.06 | 3.20 | 2.95 | 3.09 | 3.09 | -0.64% | 685,165 |
| Apr 3, 2025 | 3.26 | 3.31 | 3.10 | 3.11 | 3.11 | -8.80% | 455,155 |
| Apr 2, 2025 | 3.32 | 3.52 | 3.29 | 3.41 | 3.41 | 1.19% | 391,538 |
| Apr 1, 2025 | 3.35 | 3.46 | 3.26 | 3.37 | 3.37 | -0.30% | 618,772 |
| Mar 31, 2025 | 3.70 | 3.74 | 3.36 | 3.38 | 3.38 | -7.40% | 489,945 |
| Mar 28, 2025 | 3.70 | 3.77 | 3.62 | 3.65 | 3.65 | -2.41% | 277,698 |
| Mar 27, 2025 | 3.58 | 3.79 | 3.58 | 3.74 | 3.74 | 2.75% | 235,389 |
| Mar 26, 2025 | 3.80 | 3.80 | 3.61 | 3.64 | 3.64 | -2.15% | 337,031 |
| Mar 25, 2025 | 3.90 | 3.90 | 3.66 | 3.72 | 3.72 | -4.86% | 342,436 |
| Mar 24, 2025 | 3.90 | 3.96 | 3.85 | 3.91 | 3.91 | 0.77% | 214,629 |
| Mar 21, 2025 | 3.82 | 3.92 | 3.78 | 3.88 | 3.88 | - | 428,036 |
| Mar 20, 2025 | 4.06 | 4.17 | 3.82 | 3.88 | 3.88 | -5.13% | 246,888 |