Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.480
+0.040 (1.16%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | 1.16% | 306,480 |
| Aug 24, 2026 | 3.39 | 3.46 | 3.24 | 3.44 | 3.44 | 1.47% | 405,850 |
| Aug 21, 2026 | 3.36 | 3.44 | 3.30 | 3.39 | 3.39 | 2.11% | 424,426 |
| Aug 20, 2026 | 3.39 | 3.40 | 3.20 | 3.32 | 3.32 | -2.64% | 716,930 |
| Aug 19, 2026 | 3.33 | 3.48 | 3.31 | 3.41 | 3.41 | 3.33% | 635,508 |
| Aug 18, 2026 | 3.22 | 3.39 | 3.22 | 3.30 | 3.30 | 2.17% | 657,669 |
| Aug 17, 2026 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -1.22% | 237,873 |
| Aug 14, 2026 | 3.22 | 3.29 | 3.14 | 3.27 | 3.27 | 1.55% | 305,569 |
| Aug 13, 2026 | 3.24 | 3.31 | 3.16 | 3.22 | 3.22 | 0.63% | 544,241 |
| Aug 12, 2026 | 3.19 | 3.25 | 3.17 | 3.20 | 3.20 | - | 376,000 |
| Aug 11, 2026 | 3.16 | 3.26 | 3.15 | 3.20 | 3.20 | 0.95% | 395,995 |
| Aug 10, 2026 | 3.25 | 3.33 | 3.17 | 3.17 | 3.17 | -3.06% | 393,305 |
| Aug 7, 2026 | 3.07 | 3.29 | 3.07 | 3.27 | 3.27 | 4.47% | 469,235 |
| 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 |
| 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 |