Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.040
-0.160 (-5.00%)
At close: Jul 16, 2026, 4:00 PM EDT
3.100
+0.060 (1.97%)
After-hours: Jul 16, 2026, 6:50 PM EDT
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.16 | 3.19 | 2.99 | 3.04 | 3.04 | -5.00% | 683,368 |
| Jul 15, 2026 | 3.14 | 3.26 | 3.07 | 3.20 | 3.20 | 1.27% | 626,900 |
| Jul 14, 2026 | 3.25 | 3.34 | 3.15 | 3.16 | 3.16 | -2.47% | 903,941 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.18 | 3.24 | 3.24 | -5.81% | 1,002,609 |
| Jul 10, 2026 | 3.68 | 3.68 | 3.42 | 3.44 | 3.44 | -6.52% | 715,861 |
| Jul 9, 2026 | 3.70 | 3.73 | 3.60 | 3.68 | 3.68 | -1.34% | 505,155 |
| Jul 8, 2026 | 3.75 | 3.80 | 3.63 | 3.73 | 3.73 | -1.32% | 886,724 |
| Jul 7, 2026 | 3.66 | 3.83 | 3.58 | 3.78 | 3.78 | 4.42% | 1,651,489 |
| Jul 6, 2026 | 3.79 | 3.81 | 3.61 | 3.62 | 3.62 | -4.23% | 555,875 |
| Jul 2, 2026 | 3.62 | 3.91 | 3.58 | 3.78 | 3.78 | 5.00% | 1,118,965 |
| Jul 1, 2026 | 3.50 | 3.61 | 3.45 | 3.60 | 3.60 | 2.86% | 542,711 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -2.23% | 424,820 |
| Jun 29, 2026 | 3.55 | 3.71 | 3.53 | 3.58 | 3.58 | -0.28% | 654,409 |
| Jun 26, 2026 | 3.55 | 3.60 | 3.46 | 3.59 | 3.59 | 1.13% | 2,231,020 |
| 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 |