Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
1.730
+0.030 (1.76%)
At close: Nov 13, 2026, 4:00 PM EST
1.760
+0.030 (1.73%)
After-hours: Nov 13, 2026, 7:30 PM EST
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.70 | 1.74 | 1.59 | 1.73 | 1.73 | 1.76% | 806,628 |
| Nov 12, 2026 | 1.75 | 1.78 | 1.67 | 1.70 | 1.70 | -3.41% | 1,392,302 |
| Nov 11, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -3.56% | 624,164 |
| Nov 10, 2026 | 1.95 | 1.95 | 1.78 | 1.83 | 1.83 | -8.29% | 648,927 |
| Nov 9, 2026 | 1.89 | 2.04 | 1.83 | 1.99 | 1.99 | 6.70% | 1,810,605 |
| Nov 6, 2026 | 1.73 | 1.96 | 1.72 | 1.87 | 1.87 | 8.43% | 870,781 |
| Nov 5, 2026 | 1.87 | 1.88 | 1.68 | 1.72 | 1.72 | -8.02% | 1,309,655 |
| Nov 4, 2026 | 1.86 | 1.91 | 1.82 | 1.87 | 1.87 | 2.19% | 808,818 |
| Nov 3, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | 2.81% | 943,583 |
| Nov 2, 2026 | 1.74 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 1,185,744 |
| Oct 30, 2026 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | -2.27% | 878,826 |
| Oct 29, 2026 | 1.86 | 1.90 | 1.75 | 1.76 | 1.76 | -4.35% | 659,888 |
| Oct 28, 2026 | 1.73 | 1.85 | 1.70 | 1.84 | 1.84 | 6.36% | 1,135,709 |
| Oct 27, 2026 | 1.76 | 1.81 | 1.72 | 1.73 | 1.73 | -1.14% | 1,269,754 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.71 | 1.75 | 1.75 | 0.57% | 1,662,209 |
| Oct 23, 2026 | 1.82 | 1.84 | 1.74 | 1.74 | 1.74 | -6.45% | 1,052,312 |
| Oct 22, 2026 | 2.03 | 2.05 | 1.75 | 1.86 | 1.86 | -7.92% | 1,299,711 |
| Oct 21, 2026 | 2.02 | 2.16 | 1.97 | 2.02 | 2.02 | -7.76% | 935,815 |
| Oct 20, 2026 | 2.05 | 2.29 | 2.02 | 2.19 | 2.19 | 6.83% | 1,126,418 |
| Oct 19, 2026 | 1.93 | 2.09 | 1.89 | 2.05 | 2.05 | 7.89% | 1,263,347 |
| Oct 16, 2026 | 2.05 | 2.05 | 1.89 | 1.90 | 1.90 | -7.77% | 573,506 |
| Oct 15, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 2.49% | 719,348 |
| Oct 14, 2026 | 2.13 | 2.17 | 1.99 | 2.01 | 2.01 | -6.51% | 1,194,023 |
| Oct 13, 2026 | 2.24 | 2.26 | 2.14 | 2.15 | 2.15 | -5.29% | 1,060,673 |
| Oct 12, 2026 | 2.46 | 2.47 | 2.25 | 2.27 | 2.27 | -7.35% | 967,386 |
| Oct 9, 2026 | 2.36 | 2.52 | 2.35 | 2.45 | 2.45 | 3.38% | 694,388 |
| Oct 8, 2026 | 2.44 | 2.46 | 2.33 | 2.37 | 2.37 | -4.05% | 932,315 |
| Oct 7, 2026 | 2.44 | 2.50 | 2.41 | 2.47 | 2.47 | 0.41% | 763,232 |
| Oct 6, 2026 | 2.46 | 2.50 | 2.41 | 2.46 | 2.46 | - | 617,753 |
| Oct 5, 2026 | 2.43 | 2.55 | 2.39 | 2.46 | 2.46 | 0.41% | 1,391,961 |
| Oct 2, 2026 | 2.72 | 2.73 | 2.42 | 2.45 | 2.45 | -8.41% | 1,172,048 |
| Oct 1, 2026 | 2.67 | 2.75 | 2.63 | 2.68 | 2.68 | -0.19% | 600,093 |
| Sep 30, 2026 | 2.66 | 2.72 | 2.61 | 2.68 | 2.68 | 1.52% | 598,785 |
| 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 |