Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
4.150
0.00 (0.00%)
May 13, 2026, 4:00 PM EDT - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.11 | 4.26 | 4.10 | 4.15 | 4.15 | - | 463,202 |
| May 12, 2026 | 4.12 | 4.27 | 4.06 | 4.15 | 4.15 | 0.73% | 477,301 |
| May 11, 2026 | 4.04 | 4.27 | 4.04 | 4.12 | 4.12 | 1.73% | 449,097 |
| May 8, 2026 | 3.92 | 4.27 | 3.92 | 4.05 | 4.05 | 2.27% | 639,571 |
| May 7, 2026 | 4.11 | 4.14 | 3.91 | 3.96 | 3.96 | -5.04% | 458,822 |
| May 6, 2026 | 3.94 | 4.23 | 3.92 | 4.17 | 4.17 | 6.92% | 833,861 |
| May 5, 2026 | 3.92 | 4.03 | 3.82 | 3.90 | 3.90 | 0.52% | 358,777 |
| May 4, 2026 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 3.19% | 361,765 |
| May 1, 2026 | 3.75 | 3.82 | 3.67 | 3.76 | 3.76 | 0.80% | 338,987 |
| Apr 30, 2026 | 3.65 | 3.81 | 3.64 | 3.73 | 3.73 | 2.47% | 403,966 |
| Apr 29, 2026 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | -3.45% | 343,781 |
| 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 |
| Apr 15, 2026 | 4.00 | 4.14 | 3.97 | 4.03 | 4.03 | 2.28% | 869,001 |
| Apr 14, 2026 | 3.85 | 4.05 | 3.85 | 3.94 | 3.94 | 2.60% | 559,479 |
| Apr 13, 2026 | 3.74 | 3.94 | 3.74 | 3.84 | 3.84 | 2.67% | 534,678 |
| Apr 10, 2026 | 3.97 | 4.01 | 3.67 | 3.74 | 3.74 | -5.56% | 787,501 |
| Apr 9, 2026 | 3.89 | 4.01 | 3.86 | 3.96 | 3.96 | 1.02% | 646,666 |
| Apr 8, 2026 | 4.00 | 4.06 | 3.86 | 3.92 | 3.92 | -1.01% | 639,126 |
| Apr 7, 2026 | 3.95 | 3.98 | 3.76 | 3.96 | 3.96 | -0.25% | 576,572 |
| Apr 6, 2026 | 3.95 | 4.04 | 3.86 | 3.97 | 3.97 | 0.25% | 816,295 |
| Apr 2, 2026 | 3.91 | 3.96 | 3.80 | 3.96 | 3.96 | -0.75% | 462,535 |
| Apr 1, 2026 | 3.89 | 4.09 | 3.89 | 3.99 | 3.99 | 3.37% | 507,968 |
| Mar 31, 2026 | 3.90 | 4.05 | 3.77 | 3.86 | 3.86 | -0.26% | 500,062 |
| Mar 30, 2026 | 3.91 | 4.03 | 3.82 | 3.87 | 3.87 | -2.27% | 735,026 |
| Mar 27, 2026 | 4.10 | 4.15 | 3.93 | 3.96 | 3.96 | -4.12% | 401,662 |
| Mar 26, 2026 | 3.94 | 4.22 | 3.94 | 4.13 | 4.13 | 2.48% | 414,886 |
| Mar 25, 2026 | 4.00 | 4.18 | 4.00 | 4.03 | 4.03 | 2.81% | 483,632 |
| Mar 24, 2026 | 3.85 | 3.98 | 3.75 | 3.92 | 3.92 | 1.03% | 586,658 |
| Mar 23, 2026 | 3.90 | 4.02 | 3.81 | 3.88 | 3.88 | 0.91% | 612,065 |
| Mar 20, 2026 | 3.72 | 3.85 | 3.69 | 3.85 | 3.85 | 2.81% | 580,607 |
| Mar 19, 2026 | 3.73 | 3.79 | 3.65 | 3.74 | 3.74 | -0.53% | 504,095 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.70 | 3.76 | 3.76 | -4.08% | 616,212 |
| Mar 17, 2026 | 4.33 | 4.45 | 3.91 | 3.92 | 3.92 | -9.26% | 1,858,156 |
| Mar 16, 2026 | 4.51 | 4.55 | 4.29 | 4.32 | 4.32 | -3.03% | 723,905 |
| Mar 13, 2026 | 4.85 | 4.91 | 4.35 | 4.46 | 4.46 | -8.52% | 1,028,924 |
| Mar 12, 2026 | 4.89 | 5.03 | 4.79 | 4.87 | 4.87 | 0.41% | 1,299,547 |
| Mar 11, 2026 | 5.15 | 5.48 | 4.71 | 4.85 | 4.85 | -3.00% | 1,673,321 |
| Mar 10, 2026 | 4.11 | 5.19 | 4.03 | 5.00 | 5.00 | 21.65% | 5,134,240 |
| Mar 9, 2026 | 3.87 | 4.12 | 3.87 | 4.11 | 4.11 | 5.38% | 487,373 |
| Mar 6, 2026 | 3.86 | 3.93 | 3.77 | 3.90 | 3.90 | -0.76% | 506,424 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.84 | 3.93 | 3.93 | -4.84% | 647,674 |
| Mar 4, 2026 | 4.07 | 4.22 | 3.99 | 4.13 | 4.13 | 1.47% | 457,396 |