Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.155
+0.025 (0.80%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.90 | 4.11 | 3.86 | 4.09 | 4.09 | 5.28% | 351,398 |
| Mar 18, 2025 | 3.84 | 3.89 | 3.70 | 3.89 | 3.89 | -0.13% | 374,050 |
| Mar 17, 2025 | 3.87 | 3.97 | 3.80 | 3.89 | 3.89 | -0.26% | 254,796 |
| Mar 14, 2025 | 4.14 | 4.16 | 3.90 | 3.90 | 3.90 | -4.06% | 367,526 |
| Mar 13, 2025 | 4.10 | 4.32 | 3.97 | 4.07 | 4.07 | 0.12% | 281,400 |
| Mar 12, 2025 | 3.80 | 4.09 | 3.56 | 4.06 | 4.06 | 2.27% | 935,905 |
| Mar 11, 2025 | 4.15 | 4.19 | 3.89 | 3.97 | 3.97 | -4.80% | 565,273 |
| Mar 10, 2025 | 4.21 | 4.31 | 4.12 | 4.17 | 4.17 | -2.11% | 258,355 |
| Mar 7, 2025 | 4.12 | 4.32 | 4.06 | 4.26 | 4.26 | 2.90% | 425,919 |
| Mar 6, 2025 | 4.10 | 4.18 | 4.04 | 4.14 | 4.14 | -0.24% | 234,321 |
| Mar 5, 2025 | 3.99 | 4.16 | 3.97 | 4.15 | 4.15 | 4.80% | 287,196 |
| Mar 4, 2025 | 3.88 | 4.00 | 3.80 | 3.96 | 3.96 | 1.28% | 408,755 |
| Mar 3, 2025 | 4.13 | 4.13 | 3.88 | 3.91 | 3.91 | -4.17% | 383,913 |
| Feb 28, 2025 | 4.00 | 4.08 | 3.91 | 4.08 | 4.08 | 1.75% | 264,968 |
| Feb 27, 2025 | 4.13 | 4.13 | 4.00 | 4.01 | 4.01 | -2.91% | 245,907 |
| Feb 26, 2025 | 4.12 | 4.19 | 4.06 | 4.13 | 4.13 | 0.24% | 243,770 |
| Feb 25, 2025 | 4.13 | 4.20 | 4.03 | 4.12 | 4.12 | 0.49% | 272,947 |
| Feb 24, 2025 | 4.21 | 4.22 | 4.08 | 4.10 | 4.10 | -2.84% | 279,725 |
| Feb 21, 2025 | 4.29 | 4.35 | 4.21 | 4.22 | 4.22 | -0.94% | 282,622 |
| Feb 20, 2025 | 4.36 | 4.39 | 4.21 | 4.26 | 4.26 | -0.93% | 312,385 |
| Feb 19, 2025 | 4.31 | 4.42 | 4.22 | 4.30 | 4.30 | -0.23% | 256,411 |
| Feb 18, 2025 | 4.26 | 4.53 | 4.23 | 4.31 | 4.31 | 1.89% | 411,309 |
| Feb 14, 2025 | 4.38 | 4.60 | 4.20 | 4.23 | 4.23 | -3.42% | 442,052 |
| Feb 13, 2025 | 4.43 | 4.52 | 4.32 | 4.38 | 4.38 | -0.90% | 392,058 |
| Feb 12, 2025 | 4.24 | 4.44 | 4.00 | 4.42 | 4.42 | 5.11% | 765,473 |
| Feb 11, 2025 | 5.16 | 5.20 | 4.13 | 4.21 | 4.21 | -20.96% | 1,385,915 |
| Feb 10, 2025 | 5.48 | 5.48 | 5.25 | 5.32 | 5.32 | -1.85% | 282,423 |
| Feb 7, 2025 | 5.61 | 5.66 | 5.38 | 5.42 | 5.42 | -3.21% | 232,361 |
| Feb 6, 2025 | 5.68 | 5.73 | 5.59 | 5.60 | 5.60 | -1.06% | 170,836 |