Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.100
-0.025 (-0.80%)
At close: Aug 5, 2026, 4:00 PM EDT
3.030
-0.070 (-2.26%)
After-hours: Aug 5, 2026, 7:34 PM EDT
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.13 | 3.17 | 3.07 | 3.10 | 3.10 | -0.80% | 582,114 |
| Aug 4, 2026 | 3.01 | 3.13 | 2.98 | 3.13 | 3.13 | 4.17% | 427,508 |
| Aug 3, 2026 | 3.06 | 3.12 | 2.94 | 3.00 | 3.00 | -0.99% | 610,449 |
| Jul 31, 2026 | 3.12 | 3.12 | 2.97 | 3.03 | 3.03 | -3.19% | 418,963 |
| Jul 30, 2026 | 3.06 | 3.14 | 3.02 | 3.13 | 3.13 | 4.33% | 345,630 |
| Jul 29, 2026 | 3.02 | 3.15 | 2.99 | 3.00 | 3.00 | -1.32% | 590,608 |
| Jul 28, 2026 | 3.10 | 3.11 | 2.97 | 3.04 | 3.04 | -1.62% | 490,752 |
| Jul 27, 2026 | 3.11 | 3.28 | 3.02 | 3.09 | 3.09 | -0.32% | 713,482 |
| Jul 24, 2026 | 3.07 | 3.14 | 2.98 | 3.10 | 3.10 | 0.32% | 484,465 |
| Jul 23, 2026 | 3.06 | 3.09 | 2.97 | 3.09 | 3.09 | -0.32% | 1,235,651 |
| Jul 22, 2026 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 417,267 |
| Jul 21, 2026 | 3.06 | 3.17 | 3.03 | 3.14 | 3.14 | 2.95% | 687,447 |
| Jul 20, 2026 | 3.17 | 3.24 | 3.04 | 3.05 | 3.05 | -3.79% | 561,500 |
| Jul 17, 2026 | 2.97 | 3.20 | 2.97 | 3.17 | 3.17 | 4.28% | 924,224 |
| Jul 16, 2026 | 3.16 | 3.19 | 2.99 | 3.04 | 3.04 | -5.00% | 683,767 |
| Jul 15, 2026 | 3.14 | 3.26 | 3.07 | 3.20 | 3.20 | 1.27% | 627,586 |
| Jul 14, 2026 | 3.25 | 3.34 | 3.15 | 3.16 | 3.16 | -2.47% | 904,688 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.18 | 3.24 | 3.24 | -5.81% | 1,006,141 |
| Jul 10, 2026 | 3.68 | 3.68 | 3.42 | 3.44 | 3.44 | -6.52% | 716,461 |
| Jul 9, 2026 | 3.70 | 3.73 | 3.60 | 3.68 | 3.68 | -1.34% | 505,557 |
| Jul 8, 2026 | 3.75 | 3.80 | 3.63 | 3.73 | 3.73 | -1.32% | 886,924 |
| Jul 7, 2026 | 3.66 | 3.83 | 3.58 | 3.78 | 3.78 | 4.42% | 1,651,492 |
| Jul 6, 2026 | 3.79 | 3.81 | 3.61 | 3.62 | 3.62 | -4.23% | 556,210 |
| Jul 2, 2026 | 3.62 | 3.91 | 3.58 | 3.78 | 3.78 | 5.00% | 1,119,599 |
| Jul 1, 2026 | 3.50 | 3.61 | 3.45 | 3.60 | 3.60 | 2.86% | 542,997 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -2.23% | 424,938 |
| Jun 29, 2026 | 3.55 | 3.71 | 3.53 | 3.58 | 3.58 | -0.28% | 656,699 |
| Jun 26, 2026 | 3.55 | 3.60 | 3.46 | 3.59 | 3.59 | 1.13% | 2,305,186 |
| Jun 25, 2026 | 3.67 | 3.71 | 3.53 | 3.55 | 3.55 | -3.53% | 501,065 |
| Jun 24, 2026 | 3.68 | 3.81 | 3.66 | 3.68 | 3.68 | -0.54% | 639,380 |
| Jun 23, 2026 | 3.67 | 3.78 | 3.67 | 3.70 | 3.70 | -0.54% | 481,658 |
| Jun 22, 2026 | 3.69 | 3.82 | 3.69 | 3.72 | 3.72 | - | 575,694 |
| Jun 18, 2026 | 3.74 | 3.80 | 3.67 | 3.72 | 3.72 | 2.76% | 664,919 |
| Jun 17, 2026 | 3.55 | 3.71 | 3.55 | 3.62 | 3.62 | 2.55% | 442,389 |
| Jun 16, 2026 | 3.66 | 3.67 | 3.52 | 3.53 | 3.53 | -2.75% | 362,770 |
| Jun 15, 2026 | 3.55 | 3.69 | 3.50 | 3.63 | 3.63 | 3.71% | 329,572 |
| Jun 12, 2026 | 3.43 | 3.60 | 3.43 | 3.50 | 3.50 | 1.16% | 540,804 |
| Jun 11, 2026 | 3.32 | 3.49 | 3.26 | 3.46 | 3.46 | 4.22% | 650,610 |
| Jun 10, 2026 | 3.40 | 3.51 | 3.31 | 3.32 | 3.32 | -3.21% | 395,780 |
| Jun 9, 2026 | 3.44 | 3.54 | 3.31 | 3.43 | 3.43 | 1.78% | 488,236 |
| Jun 8, 2026 | 3.40 | 3.58 | 3.28 | 3.37 | 3.37 | 1.20% | 448,912 |
| Jun 5, 2026 | 3.61 | 3.61 | 3.32 | 3.33 | 3.33 | -8.01% | 650,899 |
| Jun 4, 2026 | 3.60 | 3.76 | 3.55 | 3.62 | 3.62 | 0.56% | 569,747 |
| Jun 3, 2026 | 3.61 | 3.70 | 3.53 | 3.60 | 3.60 | 0.28% | 457,253 |
| Jun 2, 2026 | 3.82 | 3.82 | 3.58 | 3.59 | 3.59 | -5.28% | 631,473 |
| Jun 1, 2026 | 3.88 | 3.92 | 3.73 | 3.79 | 3.79 | -2.07% | 445,089 |
| May 29, 2026 | 3.90 | 3.93 | 3.78 | 3.87 | 3.87 | -0.77% | 448,213 |
| May 28, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | -0.76% | 466,692 |
| May 27, 2026 | 3.82 | 4.04 | 3.82 | 3.93 | 3.93 | 2.61% | 453,822 |
| May 26, 2026 | 3.82 | 3.85 | 3.73 | 3.83 | 3.83 | 0.79% | 404,672 |