Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
2.500
+0.050 (2.04%)
Oct 5, 2026, 2:58 PM EDT - Market open
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.43 | 2.55 | 2.39 | 2.50 | - | 2.04% | 975,841 |
| Oct 2, 2026 | 2.72 | 2.73 | 2.42 | 2.45 | 2.45 | -8.41% | 1,152,141 |
| Oct 1, 2026 | 2.67 | 2.75 | 2.63 | 2.68 | 2.68 | -0.19% | 596,311 |
| Sep 30, 2026 | 2.66 | 2.72 | 2.61 | 2.68 | 2.68 | 1.52% | 598,463 |
| Sep 29, 2026 | 2.70 | 2.70 | 2.58 | 2.64 | 2.64 | -2.22% | 628,608 |
| Sep 28, 2026 | 2.68 | 2.73 | 2.61 | 2.70 | 2.70 | 0.75% | 646,077 |
| Sep 25, 2026 | 2.78 | 2.79 | 2.64 | 2.68 | 2.68 | -4.29% | 721,295 |
| Sep 24, 2026 | 2.87 | 2.88 | 2.71 | 2.80 | 2.80 | -2.44% | 1,094,799 |
| Sep 23, 2026 | 3.14 | 3.14 | 2.87 | 2.87 | 2.87 | -8.60% | 690,915 |
| Sep 22, 2026 | 3.09 | 3.17 | 3.08 | 3.14 | 3.14 | 1.95% | 341,562 |
| Sep 21, 2026 | 3.13 | 3.16 | 3.05 | 3.08 | 3.08 | -0.32% | 292,674 |
| Sep 18, 2026 | 3.01 | 3.11 | 3.00 | 3.09 | 3.09 | 1.64% | 538,103 |
| Sep 17, 2026 | 3.05 | 3.11 | 3.00 | 3.04 | 3.04 | -0.33% | 681,164 |
| Sep 16, 2026 | 3.11 | 3.11 | 2.97 | 3.05 | 3.05 | -1.29% | 633,395 |
| Sep 15, 2026 | 3.19 | 3.19 | 3.03 | 3.09 | 3.09 | -3.13% | 452,004 |
| Sep 14, 2026 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | - | 305,825 |
| Sep 11, 2026 | 3.24 | 3.28 | 3.15 | 3.19 | 3.19 | - | 276,063 |
| Sep 10, 2026 | 3.20 | 3.22 | 3.13 | 3.19 | 3.19 | -1.85% | 334,495 |
| Sep 9, 2026 | 3.37 | 3.38 | 3.21 | 3.25 | 3.25 | -4.41% | 500,576 |
| Sep 8, 2026 | 3.48 | 3.50 | 3.38 | 3.40 | 3.40 | -3.13% | 488,645 |
| Sep 4, 2026 | 3.34 | 3.52 | 3.33 | 3.51 | 3.51 | 3.85% | 406,747 |
| Sep 3, 2026 | 3.54 | 3.55 | 3.35 | 3.38 | 3.38 | -4.52% | 619,979 |
| Sep 2, 2026 | 3.43 | 3.59 | 3.43 | 3.54 | 3.54 | 3.21% | 435,034 |
| Sep 1, 2026 | 3.42 | 3.48 | 3.35 | 3.43 | 3.43 | -0.58% | 461,284 |
| Aug 31, 2026 | 3.51 | 3.51 | 3.35 | 3.45 | 3.45 | -2.54% | 395,564 |
| Aug 28, 2026 | 3.47 | 3.56 | 3.36 | 3.54 | 3.54 | 2.31% | 406,268 |
| Aug 27, 2026 | 3.46 | 3.52 | 3.43 | 3.46 | 3.46 | - | 262,793 |
| Aug 26, 2026 | 3.48 | 3.52 | 3.41 | 3.46 | 3.46 | -0.57% | 279,758 |
| Aug 25, 2026 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | 1.16% | 307,583 |
| Aug 24, 2026 | 3.39 | 3.46 | 3.24 | 3.44 | 3.44 | 1.47% | 406,167 |
| Aug 21, 2026 | 3.36 | 3.44 | 3.30 | 3.39 | 3.39 | 2.11% | 424,442 |
| Aug 20, 2026 | 3.39 | 3.40 | 3.20 | 3.32 | 3.32 | -2.64% | 716,950 |
| Aug 19, 2026 | 3.33 | 3.48 | 3.31 | 3.41 | 3.41 | 3.33% | 638,548 |
| Aug 18, 2026 | 3.22 | 3.39 | 3.22 | 3.30 | 3.30 | 2.17% | 657,988 |
| Aug 17, 2026 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -1.22% | 238,835 |
| Aug 14, 2026 | 3.22 | 3.29 | 3.14 | 3.27 | 3.27 | 1.55% | 306,188 |
| Aug 13, 2026 | 3.24 | 3.31 | 3.16 | 3.22 | 3.22 | 0.63% | 545,345 |
| Aug 12, 2026 | 3.19 | 3.25 | 3.17 | 3.20 | 3.20 | - | 376,086 |
| Aug 11, 2026 | 3.16 | 3.26 | 3.15 | 3.20 | 3.20 | 0.95% | 397,997 |
| Aug 10, 2026 | 3.25 | 3.33 | 3.17 | 3.17 | 3.17 | -3.06% | 393,465 |
| Aug 7, 2026 | 3.07 | 3.29 | 3.07 | 3.27 | 3.27 | 4.47% | 469,297 |
| Aug 6, 2026 | 3.09 | 3.19 | 3.08 | 3.13 | 3.13 | 0.97% | 421,076 |
| Aug 5, 2026 | 3.13 | 3.17 | 3.07 | 3.10 | 3.10 | -0.80% | 582,215 |
| Aug 4, 2026 | 3.01 | 3.13 | 2.98 | 3.13 | 3.13 | 4.17% | 429,008 |
| 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 |