Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.490
-0.060 (-1.69%)
Jun 26, 2026, 2:20 PM EDT - Market open
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.55 | 3.59 | 3.51 | 3.52 | - | -0.85% | 160,836 |
| Jun 25, 2026 | 3.67 | 3.71 | 3.53 | 3.55 | 3.55 | -3.53% | 499,564 |
| Jun 24, 2026 | 3.68 | 3.81 | 3.66 | 3.68 | 3.68 | -0.54% | 636,913 |
| 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 | - | 573,563 |
| Jun 18, 2026 | 3.74 | 3.80 | 3.67 | 3.72 | 3.72 | 2.76% | 664,909 |
| 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 |
| May 22, 2026 | 3.71 | 3.90 | 3.71 | 3.80 | 3.80 | 3.26% | 571,611 |
| May 21, 2026 | 3.47 | 3.68 | 3.41 | 3.68 | 3.68 | 5.14% | 444,957 |
| May 20, 2026 | 3.49 | 3.59 | 3.47 | 3.50 | 3.50 | 0.57% | 990,638 |
| May 19, 2026 | 3.50 | 3.61 | 3.36 | 3.48 | 3.48 | -1.42% | 959,740 |
| May 18, 2026 | 3.77 | 3.83 | 3.52 | 3.53 | 3.53 | -6.24% | 828,544 |
| May 15, 2026 | 4.24 | 4.29 | 3.76 | 3.77 | 3.77 | -11.20% | 837,207 |
| May 14, 2026 | 4.30 | 4.46 | 4.09 | 4.24 | 4.24 | 2.17% | 814,208 |
| May 13, 2026 | 4.11 | 4.26 | 4.10 | 4.15 | 4.15 | - | 463,993 |
| May 12, 2026 | 4.12 | 4.27 | 4.06 | 4.15 | 4.15 | 0.73% | 477,323 |
| May 11, 2026 | 4.04 | 4.27 | 4.04 | 4.12 | 4.12 | 1.73% | 449,598 |
| May 8, 2026 | 3.92 | 4.27 | 3.92 | 4.05 | 4.05 | 2.27% | 639,750 |
| May 7, 2026 | 4.11 | 4.14 | 3.91 | 3.96 | 3.96 | -5.04% | 460,251 |
| May 6, 2026 | 3.94 | 4.23 | 3.92 | 4.17 | 4.17 | 6.92% | 834,186 |
| May 5, 2026 | 3.92 | 4.03 | 3.82 | 3.90 | 3.90 | 0.52% | 362,327 |
| May 4, 2026 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 3.19% | 362,140 |
| May 1, 2026 | 3.75 | 3.82 | 3.67 | 3.76 | 3.76 | 0.80% | 338,994 |
| Apr 30, 2026 | 3.65 | 3.81 | 3.64 | 3.73 | 3.73 | 2.47% | 405,233 |
| Apr 29, 2026 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | -3.45% | 343,792 |
| Apr 28, 2026 | 3.75 | 3.83 | 3.73 | 3.77 | 3.77 | 0.27% | 249,860 |
| Apr 27, 2026 | 3.78 | 3.87 | 3.74 | 3.76 | 3.76 | -0.79% | 369,645 |
| Apr 24, 2026 | 4.01 | 4.02 | 3.78 | 3.79 | 3.79 | -6.19% | 583,515 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -2.42% | 323,232 |
| Apr 22, 2026 | 4.01 | 4.21 | 4.01 | 4.14 | 4.14 | 0.49% | 429,573 |
| Apr 21, 2026 | 4.25 | 4.27 | 4.12 | 4.12 | 4.12 | -2.60% | 375,865 |
| Apr 20, 2026 | 4.16 | 4.34 | 4.11 | 4.23 | 4.23 | 2.42% | 395,244 |
| Apr 17, 2026 | 4.05 | 4.18 | 4.00 | 4.13 | 4.13 | 4.29% | 860,987 |
| Apr 16, 2026 | 3.98 | 4.01 | 3.89 | 3.96 | 3.96 | -1.74% | 342,219 |