Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.600
+0.010 (0.28%)
At close: Jun 3, 2026, 4:00 PM EDT
3.551
-0.049 (-1.35%)
After-hours: Jun 3, 2026, 6:17 PM EDT
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.61 | 3.70 | 3.53 | 3.60 | 3.60 | 0.28% | 456,335 |
| Jun 2, 2026 | 3.82 | 3.82 | 3.58 | 3.59 | 3.59 | -5.28% | 631,193 |
| Jun 1, 2026 | 3.88 | 3.92 | 3.73 | 3.79 | 3.79 | -2.07% | 444,473 |
| May 29, 2026 | 3.90 | 3.93 | 3.78 | 3.87 | 3.87 | -0.77% | 447,037 |
| May 28, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | -0.76% | 466,646 |
| May 27, 2026 | 3.82 | 4.04 | 3.82 | 3.93 | 3.93 | 2.61% | 453,628 |
| May 26, 2026 | 3.82 | 3.85 | 3.73 | 3.83 | 3.83 | 0.79% | 404,336 |
| May 22, 2026 | 3.71 | 3.90 | 3.71 | 3.80 | 3.80 | 3.26% | 571,431 |
| May 21, 2026 | 3.47 | 3.68 | 3.41 | 3.68 | 3.68 | 5.14% | 444,724 |
| May 20, 2026 | 3.49 | 3.59 | 3.47 | 3.50 | 3.50 | 0.57% | 990,058 |
| 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% | 828,210 |
| 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 |
| 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 |