Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
1.730
-0.010 (-0.57%)
Oct 26, 2026, 1:23 PM EDT - Market open
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -0.57% | 882,599 |
| Oct 23, 2026 | 1.82 | 1.84 | 1.74 | 1.74 | 1.74 | -6.45% | 999,578 |
| Oct 22, 2026 | 2.03 | 2.05 | 1.75 | 1.86 | 1.86 | -7.92% | 1,292,982 |
| Oct 21, 2026 | 2.02 | 2.16 | 1.97 | 2.02 | 2.02 | -7.76% | 920,503 |
| Oct 20, 2026 | 2.05 | 2.29 | 2.02 | 2.19 | 2.19 | 6.83% | 1,107,951 |
| Oct 19, 2026 | 1.93 | 2.09 | 1.89 | 2.05 | 2.05 | 7.89% | 1,262,626 |
| Oct 16, 2026 | 2.05 | 2.05 | 1.89 | 1.90 | 1.90 | -7.77% | 573,405 |
| 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 |
| Sep 3, 2026 | 3.54 | 3.55 | 3.35 | 3.38 | 3.38 | -4.52% | 619,979 |
| Sep 2, 2026 | 3.43 | 3.59 | 3.43 | 3.54 | 3.54 | 3.21% | 435,034 |
| Sep 1, 2026 | 3.42 | 3.48 | 3.35 | 3.43 | 3.43 | -0.58% | 461,284 |
| Aug 31, 2026 | 3.51 | 3.51 | 3.35 | 3.45 | 3.45 | -2.54% | 395,564 |
| Aug 28, 2026 | 3.47 | 3.56 | 3.36 | 3.54 | 3.54 | 2.31% | 406,268 |
| Aug 27, 2026 | 3.46 | 3.52 | 3.43 | 3.46 | 3.46 | - | 262,793 |
| Aug 26, 2026 | 3.48 | 3.52 | 3.41 | 3.46 | 3.46 | -0.57% | 279,758 |
| Aug 25, 2026 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | 1.16% | 307,583 |
| Aug 24, 2026 | 3.39 | 3.46 | 3.24 | 3.44 | 3.44 | 1.47% | 406,167 |
| Aug 21, 2026 | 3.36 | 3.44 | 3.30 | 3.39 | 3.39 | 2.11% | 424,442 |
| Aug 20, 2026 | 3.39 | 3.40 | 3.20 | 3.32 | 3.32 | -2.64% | 716,950 |
| Aug 19, 2026 | 3.33 | 3.48 | 3.31 | 3.41 | 3.41 | 3.33% | 638,548 |
| Aug 18, 2026 | 3.22 | 3.39 | 3.22 | 3.30 | 3.30 | 2.17% | 657,988 |
| Aug 17, 2026 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -1.22% | 238,835 |