Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voyager Therapeut (NQ: VYGR )

8.434 +0.004 (+0.04%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.900 6.330 5.600 5.670 1,017,300 -0.56(-8.99%)
Feb 25, 2021 6.580 6.690 6.160 6.230 471,018 -0.36(-5.46%)
Feb 24, 2021 6.590 6.830 6.480 6.590 404,985 +0.12(+1.85%)
Feb 23, 2021 6.540 6.590 6.210 6.470 556,390 -0.21(-3.14%)
Feb 22, 2021 6.720 6.920 6.590 6.680 587,503 -0.06(-0.89%)
Feb 19, 2021 6.700 6.870 6.520 6.740 579,800 +0.09(+1.35%)
Feb 18, 2021 7.130 7.220 6.610 6.650 703,664 -0.57(-7.89%)
Feb 17, 2021 7.380 7.380 7.040 7.220 466,824 -0.11(-1.50%)
Feb 16, 2021 7.320 7.420 7.120 7.330 870,719 +0.12(+1.66%)
Feb 12, 2021 7.260 7.410 7.120 7.210 387,900 -0.09(-1.23%)
Feb 11, 2021 7.610 7.670 7.100 7.300 518,836 -0.25(-3.31%)
Feb 10, 2021 7.640 7.750 7.380 7.550 521,880 +0.01(+0.13%)
Feb 09, 2021 7.760 7.780 7.500 7.540 439,901 -0.16(-2.08%)
Feb 08, 2021 7.550 7.840 7.360 7.700 540,710 +0.25(+3.36%)
Feb 05, 2021 7.570 7.610 7.110 7.450 827,800 -0.02(-0.27%)
Feb 04, 2021 7.600 7.760 7.330 7.470 423,769 -0.02(-0.27%)
Feb 03, 2021 7.000 7.540 6.750 7.490 1,544,444 -0.51(-6.37%)
Feb 02, 2021 7.630 8.020 7.550 8.000 296,239 +0.50(+6.67%)
Feb 01, 2021 7.720 7.970 7.470 7.500 357,403 -0.05(-0.66%)
Jan 29, 2021 7.910 7.967 7.420 7.550 332,500 -0.14(-1.82%)
Jan 28, 2021 7.700 8.030 7.650 7.690 283,779 -0.04(-0.52%)
Jan 27, 2021 8.350 8.350 7.630 7.730 428,176 -0.68(-8.09%)
Jan 26, 2021 8.770 8.950 8.410 8.410 267,270 -0.28(-3.22%)
Jan 25, 2021 9.050 9.070 8.350 8.690 457,014 -0.35(-3.87%)
Jan 22, 2021 8.610 9.100 8.505 9.040 318,800 +0.39(+4.51%)
Jan 21, 2021 8.940 9.000 8.370 8.650 414,499 -0.22(-2.48%)
Jan 20, 2021 8.760 8.910 8.710 8.870 273,131 +0.20(+2.31%)
Jan 19, 2021 8.760 8.800 8.520 8.670 583,660 +0.17(+2.00%)
Jan 15, 2021 8.980 9.150 8.460 8.500 542,200 -0.42(-4.71%)
Jan 14, 2021 8.600 9.060 8.580 8.920 407,563 +0.35(+4.08%)
Jan 13, 2021 8.690 8.760 8.510 8.570 226,653 -0.12(-1.38%)
Jan 12, 2021 8.500 8.860 8.450 8.690 389,820 +0.26(+3.08%)
Jan 11, 2021 8.190 8.490 8.100 8.430 335,805 +0.10(+1.20%)
Jan 08, 2021 8.240 8.370 7.950 8.330 340,000 +0.13(+1.59%)
Jan 07, 2021 7.800 8.240 7.760 8.200 391,457 +0.48(+6.22%)
Jan 06, 2021 7.430 7.790 7.350 7.720 429,322 +0.31(+4.18%)
Jan 05, 2021 7.300 7.640 7.150 7.410 439,496 +0.15(+2.07%)
Jan 04, 2021 7.110 7.390 6.820 7.260 619,004 +0.11(+1.54%)
Dec 31, 2020 7.150 7.150 7.150 502,046 -0.13(-1.79%)
Dec 30, 2020 7.040 7.600 7.021 7.280 502,046 +0.13(+1.82%)
Dec 29, 2020 7.540 7.540 7.070 7.150 800,405 -0.38(-5.05%)
Dec 28, 2020 8.050 8.090 7.480 7.530 720,432 -0.45(-5.64%)
Dec 24, 2020 8.360 8.370 7.940 7.980 554,200 -0.46(-5.45%)
Dec 23, 2020 7.930 8.570 7.850 8.440 1,195,906 -0.59(-6.53%)
Dec 22, 2020 9.370 9.690 8.990 9.030 498,647 -0.25(-2.69%)
Dec 21, 2020 8.710 9.390 8.480 9.280 614,012 +0.50(+5.69%)
Dec 18, 2020 8.580 8.950 8.490 8.780 888,300 +0.25(+2.93%)
Dec 17, 2020 8.570 8.630 8.450 8.530 201,415 -0.02(-0.23%)
Dec 16, 2020 8.410 8.700 8.205 8.550 357,611 +0.14(+1.60%)
Dec 15, 2020 8.640 8.720 8.310 8.415 455,136 +0.00(+0.06%)
Dec 14, 2020 8.130 8.660 8.130 8.410 417,990 +0.42(+5.26%)
Dec 11, 2020 7.830 8.200 7.810 7.990 324,600 +0.15(+1.85%)
Dec 10, 2020 7.920 7.961 7.720 7.845 338,341 -0.04(-0.57%)
Dec 09, 2020 8.040 8.150 7.780 7.890 292,386 -0.15(-1.87%)
Dec 08, 2020 8.150 8.250 7.970 8.040 328,857 -0.12(-1.47%)
Dec 07, 2020 8.100 8.360 8.090 8.160 334,620 +0.07(+0.87%)
Dec 04, 2020 7.920 8.300 7.870 8.090 375,900 +0.17(+2.15%)
Dec 03, 2020 8.020 8.230 7.885 7.920 363,791 -0.05(-0.63%)
Dec 02, 2020 8.150 8.200 7.880 7.970 415,692 -0.23(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.