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

Voyager Therapeut (NQ: VYGR )

8.230 +0.130 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 10.60 11.17 10.04 10.99 52,758 +0.36(+3.39%)
Jun 29, 2016 10.85 11.18 10.29 10.63 110,283 -0.18(-1.67%)
Jun 28, 2016 10.93 11.13 10.30 10.81 79,312 +0.11(+1.03%)
Jun 27, 2016 12.54 12.54 10.52 10.70 114,941 -1.82(-14.54%)
Jun 24, 2016 12.03 12.91 11.43 12.52 730,070 +0.01(+0.08%)
Jun 23, 2016 12.32 13.20 11.92 12.51 63,126 +0.27(+2.21%)
Jun 22, 2016 12.97 13.21 11.52 12.24 121,781 -0.90(-6.85%)
Jun 21, 2016 14.54 14.54 12.78 13.14 90,875 -1.34(-9.25%)
Jun 20, 2016 14.44 14.81 14.09 14.48 81,874 +0.21(+1.47%)
Jun 17, 2016 14.10 14.39 13.56 14.27 311,375 +0.24(+1.71%)
Jun 16, 2016 14.07 14.24 13.32 14.03 112,694 +0.33(+2.41%)
Jun 15, 2016 14.08 14.16 13.40 13.70 106,004 -0.01(-0.07%)
Jun 14, 2016 14.21 14.68 13.29 13.71 106,704 -0.43(-3.04%)
Jun 13, 2016 14.94 15.13 13.85 14.14 152,768 -0.75(-5.04%)
Jun 10, 2016 14.83 15.35 14.52 14.89 99,011 -0.30(-1.97%)
Jun 09, 2016 14.00 15.43 13.95 15.19 113,549 +1.13(+8.04%)
Jun 08, 2016 13.46 14.40 13.02 14.06 242,884 +0.27(+1.96%)
Jun 07, 2016 14.11 14.44 13.37 13.79 108,354 -0.20(-1.43%)
Jun 06, 2016 13.88 14.70 13.45 13.99 87,579 +0.59(+4.40%)
Jun 03, 2016 13.82 13.82 13.22 13.40 47,945 -0.38(-2.76%)
Jun 02, 2016 13.88 14.28 13.50 13.78 82,237 +0.07(+0.51%)
Jun 01, 2016 13.84 14.12 13.60 13.71 38,026 -0.17(-1.22%)
May 31, 2016 13.80 14.25 13.76 13.88 94,031 +0.22(+1.61%)
May 27, 2016 12.89 13.66 13.66 13.66 148,900 +0.88(+6.89%)
May 26, 2016 12.79 13.17 12.63 12.78 78,498 +0.02(+0.16%)
May 25, 2016 12.89 13.37 12.53 12.76 148,407 +0.26(+2.08%)
May 24, 2016 12.17 13.21 11.82 12.50 180,527 +0.50(+4.17%)
May 23, 2016 11.80 12.75 11.80 12.00 145,268 +0.17(+1.44%)
May 20, 2016 11.80 13.73 11.59 11.83 238,815 +0.50(+4.41%)
May 19, 2016 10.92 11.50 10.77 11.33 58,111 +0.33(+3.00%)
May 18, 2016 11.09 11.28 10.80 11.00 173,796 -0.01(-0.09%)
May 17, 2016 10.81 11.25 10.81 11.01 79,318 -0.03(-0.27%)
May 16, 2016 11.87 12.36 10.04 11.04 161,709 -0.82(-6.91%)
May 13, 2016 11.78 11.78 11.54 11.86 188,252 +0.04(+0.34%)
May 12, 2016 12.64 13.28 11.61 11.82 198,718 -0.86(-6.78%)
May 11, 2016 12.44 13.93 12.23 12.68 190,667 -0.35(-2.69%)
May 10, 2016 12.23 13.19 12.14 13.03 96,549 +0.81(+6.63%)
May 09, 2016 12.44 12.48 11.52 12.22 64,727 +0.07(+0.58%)
May 06, 2016 12.19 12.58 11.66 12.15 33,629 +0.34(+2.88%)
May 05, 2016 12.24 12.24 11.50 11.81 35,860 -0.22(-1.83%)
May 04, 2016 11.99 12.40 11.80 12.03 12,480 -0.04(-0.33%)
May 03, 2016 12.50 12.53 11.72 12.07 24,966 -0.41(-3.29%)
May 02, 2016 11.78 12.66 11.35 12.48 41,026 +0.83(+7.12%)
Apr 29, 2016 12.45 12.88 11.40 11.65 23,823 -1.02(-8.05%)
Apr 28, 2016 12.50 12.94 12.18 12.67 30,505 +0.18(+1.44%)
Apr 27, 2016 13.08 13.08 11.81 12.49 27,165 -0.51(-3.92%)
Apr 26, 2016 12.94 13.25 12.02 13.00 40,232 +0.03(+0.23%)
Apr 25, 2016 12.27 13.25 12.02 12.97 19,715 +0.81(+6.66%)
Apr 22, 2016 11.86 12.42 11.56 12.16 27,242 +0.33(+2.79%)
Apr 21, 2016 11.41 11.86 11.32 11.83 34,149 +0.32(+2.78%)
Apr 20, 2016 12.45 12.74 11.21 11.51 34,951 -0.96(-7.70%)
Apr 19, 2016 12.37 12.64 12.12 12.47 19,628 +0.08(+0.65%)
Apr 18, 2016 12.04 13.32 12.04 12.39 44,729 +0.23(+1.89%)
Apr 15, 2016 12.31 12.55 11.77 12.16 22,723 -0.27(-2.17%)
Apr 14, 2016 13.43 14.75 11.60 12.43 72,933 -1.06(-7.86%)
Apr 13, 2016 11.00 14.91 11.00 13.49 96,509 +2.51(+22.86%)
Apr 12, 2016 9.570 10.99 9.550 10.98 402,193 +1.34(+13.90%)
Apr 11, 2016 9.120 9.825 9.115 9.640 35,398 +0.47(+5.13%)
Apr 08, 2016 9.310 9.490 8.953 9.170 33,584 -0.10(-1.08%)
Apr 07, 2016 9.330 9.500 9.010 9.270 34,519 -0.02(-0.22%)
Apr 06, 2016 8.720 9.320 8.600 9.290 22,646 +0.52(+5.93%)
Apr 05, 2016 8.940 8.970 8.710 8.770 15,466 -0.14(-1.57%)
Apr 04, 2016 9.230 9.590 8.770 8.910 13,826 -0.30(-3.26%)
Apr 01, 2016 8.900 9.570 8.530 9.210 60,908 +0.48(+5.50%)
Mar 31, 2016 9.190 9.190 8.520 8.730 20,531 -0.11(-1.24%)
Mar 30, 2016 8.920 9.020 8.820 8.840 5,972 -0.16(-1.78%)
Mar 29, 2016 8.790 9.040 8.740 9.000 15,569 +0.26(+2.97%)
Mar 28, 2016 8.680 9.194 8.300 8.740 15,417 +0.00(+0.00%)
Mar 24, 2016 9.260 8.740 8.740 8.740 32,400 -0.46(-5.00%)
Mar 23, 2016 9.420 9.690 9.060 9.200 53,319 -0.15(-1.60%)
Mar 22, 2016 9.400 9.650 9.010 9.350 66,049 +0.01(+0.11%)
Mar 21, 2016 9.560 10.07 9.280 9.340 30,568 -0.25(-2.61%)
Mar 18, 2016 10.60 10.60 9.570 9.590 78,862 -0.97(-9.19%)
Mar 17, 2016 10.50 10.98 10.17 10.56 69,712 +0.23(+2.23%)
Mar 16, 2016 9.940 10.42 9.940 10.33 25,301 +0.42(+4.24%)
Mar 15, 2016 9.930 10.50 9.770 9.910 62,052 -0.13(-1.29%)
Mar 14, 2016 9.690 10.60 9.690 10.04 104,648 +0.38(+3.93%)
Mar 11, 2016 8.910 9.690 8.910 9.660 22,801 +0.86(+9.77%)
Mar 10, 2016 9.060 9.450 8.670 8.800 112,498 -0.24(-2.65%)
Mar 09, 2016 9.100 9.360 8.760 9.040 41,148 -0.11(-1.20%)
Mar 08, 2016 9.370 10.00 9.140 9.150 32,140 -0.06(-0.65%)
Mar 07, 2016 9.240 9.520 9.180 9.210 20,548 +0.00(+0.00%)
Mar 04, 2016 9.990 9.990 9.040 9.210 31,924 -0.86(-8.54%)
Mar 03, 2016 9.200 10.43 9.040 10.07 71,085 +0.82(+8.86%)
Mar 02, 2016 8.480 9.370 8.250 9.250 45,502 +0.69(+8.06%)
Mar 01, 2016 9.510 10.52 8.120 8.560 44,542 -1.01(-10.55%)
Feb 29, 2016 9.940 10.73 9.370 9.570 27,549 -0.46(-4.59%)
Feb 26, 2016 10.35 10.89 9.650 10.03 48,485 +0.04(+0.40%)
Feb 25, 2016 9.930 10.18 9.600 9.990 27,957 +0.25(+2.57%)
Feb 24, 2016 9.820 10.35 9.070 9.740 48,539 -0.06(-0.61%)
Feb 23, 2016 9.760 10.20 9.500 9.800 27,999 -0.20(-2.00%)
Feb 22, 2016 10.12 10.27 9.400 10.00 94,138 -0.09(-0.89%)
Feb 19, 2016 10.03 10.21 9.950 10.09 19,152 +0.03(+0.30%)
Feb 18, 2016 9.890 10.30 9.890 10.06 142,789 +0.13(+1.31%)
Feb 17, 2016 10.08 10.23 8.790 9.930 235,785 +0.02(+0.20%)
Feb 16, 2016 10.35 10.36 9.750 9.910 47,305 -0.30(-2.94%)
Feb 12, 2016 10.17 10.21 10.21 10.21 76,100 +0.10(+0.99%)
Feb 11, 2016 10.51 10.51 9.920 10.11 30,526 -0.31(-2.98%)
Feb 10, 2016 10.48 10.55 9.130 10.42 12,783 +0.03(+0.29%)
Feb 09, 2016 9.910 10.72 8.760 10.39 9,114 +0.28(+2.77%)
Feb 08, 2016 10.35 10.49 9.290 10.11 23,568 -0.25(-2.41%)
Feb 05, 2016 10.38 10.97 10.25 10.36 87,064 -0.14(-1.33%)
Feb 04, 2016 11.32 12.25 10.12 10.50 132,084 -1.03(-8.93%)
Feb 03, 2016 11.95 12.49 11.38 11.53 30,061 -0.38(-3.19%)
Feb 02, 2016 10.94 12.44 10.94 11.91 36,240 +0.82(+7.39%)
Feb 01, 2016 10.57 11.15 10.21 11.09 16,653 +0.41(+3.84%)
Jan 29, 2016 10.63 10.89 9.960 10.68 23,411 +0.22(+2.10%)
Jan 28, 2016 11.08 11.28 9.960 10.46 32,897 -0.58(-5.25%)
Jan 27, 2016 11.43 11.97 10.60 11.04 59,692 -0.52(-4.50%)
Jan 26, 2016 12.31 12.40 10.78 11.56 32,749 -0.76(-6.17%)
Jan 25, 2016 12.48 12.77 12.12 12.32 70,128 -0.05(-0.40%)
Jan 22, 2016 11.80 12.49 11.49 12.37 48,848 +0.86(+7.47%)
Jan 21, 2016 12.37 12.65 11.48 11.51 51,151 -0.82(-6.65%)
Jan 20, 2016 12.43 12.66 11.56 12.33 42,164 -0.31(-2.45%)
Jan 19, 2016 14.10 14.84 12.36 12.64 67,915 -1.14(-8.27%)
Jan 15, 2016 13.33 13.78 13.78 13.78 42,000 -0.22(-1.57%)
Jan 14, 2016 15.32 15.32 13.50 14.00 100,383 -0.78(-5.28%)
Jan 13, 2016 16.35 16.39 14.59 14.78 47,777 -1.58(-9.66%)
Jan 12, 2016 16.67 17.60 15.92 16.36 55,403 -0.15(-0.91%)
Jan 11, 2016 18.89 19.05 15.29 16.51 57,987 -2.32(-12.32%)
Jan 08, 2016 18.95 20.43 18.83 18.83 22,284 -0.08(-0.42%)
Jan 07, 2016 20.46 20.80 18.80 18.91 25,094 -2.04(-9.74%)
Jan 06, 2016 20.00 21.00 19.42 20.95 29,964 +0.51(+2.50%)
Jan 05, 2016 21.08 21.08 19.76 20.44 27,978 -0.71(-3.36%)
Jan 04, 2016 21.70 21.92 19.32 21.15 50,758 -0.75(-3.42%)
Dec 31, 2015 23.11 21.90 21.90 21.90 56,500 -1.00(-4.37%)
Dec 30, 2015 23.00 24.48 22.10 22.90 344,629 -0.08(-0.35%)
Dec 29, 2015 20.95 23.65 20.55 22.98 113,441 +1.63(+7.63%)
Dec 28, 2015 20.86 21.99 20.00 21.35 33,103 +0.39(+1.86%)
Dec 24, 2015 20.51 20.96 20.96 20.96 13,000 +0.26(+1.26%)
Dec 23, 2015 21.09 21.09 19.91 20.70 18,070 -0.03(-0.14%)
Dec 22, 2015 21.31 21.50 20.25 20.73 25,795 -0.26(-1.24%)
Dec 21, 2015 21.89 21.93 20.58 20.99 58,888 -0.45(-2.10%)
Dec 18, 2015 20.67 21.80 19.28 21.44 805,545 +0.75(+3.62%)
Dec 17, 2015 19.64 21.30 19.10 20.69 90,567 +1.05(+5.35%)
Dec 16, 2015 21.00 21.47 18.80 19.64 132,580 -1.36(-6.48%)
Dec 15, 2015 21.44 22.00 20.00 21.00 87,814 +0.00(+0.00%)
Dec 14, 2015 23.00 23.95 20.00 21.00 76,326 -2.72(-11.47%)
Dec 11, 2015 24.48 24.48 22.59 23.72 69,177 -0.87(-3.54%)
Dec 10, 2015 24.47 25.43 22.06 24.59 91,022 -0.13(-0.53%)
Dec 09, 2015 29.79 29.79 23.18 24.72 403,475 -5.39(-17.90%)
Dec 08, 2015 30.00 30.18 29.14 30.11 35,985 -0.09(-0.30%)
Dec 07, 2015 28.95 30.54 28.95 30.20 65,625 +0.95(+3.25%)
Dec 04, 2015 28.16 29.96 28.10 29.25 73,683 +0.97(+3.43%)
Dec 03, 2015 27.49 28.50 26.86 28.28 32,241 +0.42(+1.51%)
Dec 02, 2015 27.51 27.95 24.29 27.86 45,866 +0.01(+0.04%)
Dec 01, 2015 25.25 28.25 24.17 27.85 64,222 +2.66(+10.56%)
Nov 30, 2015 26.20 26.38 22.99 25.19 90,477 -1.22(-4.62%)
Nov 27, 2015 26.07 26.98 25.40 26.41 20,734 -0.86(-3.15%)
Nov 25, 2015 27.83 27.27 27.27 27.27 50,900 +1.27(+4.88%)
Nov 24, 2015 23.34 29.53 22.55 26.00 95,636 +2.64(+11.30%)
Nov 23, 2015 22.20 23.98 21.56 23.36 96,751 +0.47(+2.05%)
Nov 20, 2015 22.20 23.38 21.51 22.89 126,914 +0.93(+4.23%)
Nov 19, 2015 20.00 23.48 19.97 21.96 240,701 +1.96(+9.80%)
Nov 18, 2015 19.00 20.00 18.97 20.00 17,340 +0.85(+4.44%)
Nov 17, 2015 17.80 20.90 17.80 19.15 13,903 +1.35(+7.58%)
Nov 16, 2015 17.83 18.10 17.75 17.80 9,364 -0.30(-1.66%)
Nov 13, 2015 18.00 18.36 17.71 18.10 26,995 +0.60(+3.43%)
Nov 12, 2015 17.75 18.03 17.39 17.50 91,929 -0.25(-1.41%)
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.