Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
4.240
+0.360 (9.28%)
At close: Sep 5, 2025, 4:00 PM
4.200
-0.041 (-0.96%)
After-hours: Sep 5, 2025, 7:53 PM EDT
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.92 | 4.31 | 3.87 | 4.24 | 4.24 | 9.28% | 1,369,050 |
| 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 |
| Aug 7, 2025 | 3.40 | 3.47 | 3.08 | 3.22 | 3.22 | -5.29% | 959,372 |
| Aug 6, 2025 | 3.36 | 3.51 | 3.26 | 3.40 | 3.40 | 0.59% | 987,512 |
| Aug 5, 2025 | 3.19 | 3.57 | 3.10 | 3.38 | 3.38 | 5.30% | 1,324,586 |
| Aug 4, 2025 | 2.98 | 3.34 | 2.88 | 3.21 | 3.21 | 8.45% | 1,459,115 |
| Aug 1, 2025 | 3.15 | 3.17 | 2.95 | 2.96 | 2.96 | -7.21% | 873,775 |
| Jul 31, 2025 | 3.45 | 3.46 | 3.16 | 3.19 | 3.19 | -7.80% | 1,016,714 |
| Jul 30, 2025 | 3.29 | 3.79 | 3.26 | 3.46 | 3.46 | 8.12% | 1,842,349 |
| Jul 29, 2025 | 3.30 | 3.33 | 3.15 | 3.20 | 3.20 | -2.14% | 522,587 |
| Jul 28, 2025 | 3.24 | 3.35 | 3.23 | 3.27 | 3.27 | 0.93% | 411,114 |
| Jul 25, 2025 | 3.34 | 3.38 | 3.22 | 3.24 | 3.24 | -2.11% | 581,881 |
| Jul 24, 2025 | 3.30 | 3.40 | 3.26 | 3.31 | 3.31 | 0.91% | 649,122 |
| Jul 23, 2025 | 3.20 | 3.37 | 3.16 | 3.28 | 3.28 | 3.80% | 604,603 |
| Jul 22, 2025 | 3.17 | 3.25 | 3.16 | 3.16 | 3.16 | -0.32% | 320,482 |
| Jul 21, 2025 | 3.23 | 3.36 | 3.15 | 3.17 | 3.17 | -2.16% | 490,901 |
| Jul 18, 2025 | 3.25 | 3.30 | 3.16 | 3.24 | 3.24 | 0.62% | 466,296 |
| Jul 17, 2025 | 3.27 | 3.35 | 3.22 | 3.22 | 3.22 | -1.53% | 381,604 |
| Jul 16, 2025 | 3.15 | 3.32 | 3.15 | 3.27 | 3.27 | 6.34% | 623,463 |
| Jul 15, 2025 | 3.46 | 3.48 | 3.07 | 3.08 | 3.08 | -10.35% | 783,558 |
| Jul 14, 2025 | 3.47 | 3.54 | 3.36 | 3.43 | 3.43 | -1.72% | 491,598 |
| Jul 11, 2025 | 3.57 | 3.62 | 3.46 | 3.49 | 3.49 | -1.69% | 830,035 |
| Jul 10, 2025 | 3.50 | 3.72 | 3.50 | 3.55 | 3.55 | 2.31% | 943,397 |
| Jul 9, 2025 | 3.20 | 3.50 | 3.20 | 3.47 | 3.47 | 9.12% | 1,112,872 |
| Jul 8, 2025 | 3.07 | 3.21 | 3.07 | 3.18 | 3.18 | 4.61% | 353,288 |
| Jul 7, 2025 | 3.18 | 3.20 | 3.00 | 3.04 | 3.04 | -5.00% | 417,710 |
| Jul 3, 2025 | 3.20 | 3.28 | 3.17 | 3.20 | 3.20 | - | 303,242 |
| Jul 2, 2025 | 3.13 | 3.43 | 3.13 | 3.20 | 3.20 | 2.56% | 656,321 |
| Jul 1, 2025 | 3.09 | 3.17 | 3.00 | 3.12 | 3.12 | 0.32% | 709,014 |
| Jun 30, 2025 | 2.96 | 3.17 | 2.94 | 3.11 | 3.11 | 5.07% | 990,258 |
| Jun 27, 2025 | 2.98 | 3.00 | 2.83 | 2.96 | 2.96 | -0.34% | 1,085,987 |
| Jun 26, 2025 | 2.94 | 2.99 | 2.85 | 2.97 | 2.97 | 1.02% | 667,567 |