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

Voyager Therapeut (NQ: VYGR )

8.240 +0.140 (+1.73%)
Streaming Delayed Price Updated: 12:25 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, 2023 11.41 11.55 11.07 11.45 703,185 +0.01(+0.09%)
Jun 29, 2023 11.85 12.24 11.39 11.44 494,522 -0.37(-3.13%)
Jun 28, 2023 11.49 11.83 11.15 11.81 494,716 +0.23(+1.99%)
Jun 27, 2023 11.83 11.95 11.56 11.58 477,780 -0.24(-2.03%)
Jun 26, 2023 11.79 12.23 11.55 11.82 603,426 -0.11(-0.92%)
Jun 23, 2023 12.15 12.56 11.75 11.93 4,769,053 -0.46(-3.71%)
Jun 22, 2023 12.60 12.64 12.01 12.39 673,181 -0.25(-1.98%)
Jun 21, 2023 13.81 14.00 10.85 12.64 1,781,843 -1.35(-9.65%)
Jun 20, 2023 12.98 14.07 12.91 13.99 1,038,091 +1.02(+7.86%)
Jun 16, 2023 13.09 13.26 12.86 12.97 470,164 -0.20(-1.52%)
Jun 15, 2023 13.10 13.29 12.79 13.17 461,785 +0.24(+1.86%)
Jun 14, 2023 13.30 13.43 12.69 12.93 428,324 -0.44(-3.29%)
Jun 13, 2023 13.25 13.60 13.15 13.37 406,543 +0.17(+1.29%)
Jun 12, 2023 13.10 13.59 12.89 13.20 675,852 +0.23(+1.77%)
Jun 09, 2023 12.84 13.04 12.62 12.97 411,382 +0.18(+1.41%)
Jun 08, 2023 12.70 13.18 12.66 12.79 745,169 +0.20(+1.59%)
Jun 07, 2023 12.56 12.66 12.09 12.59 532,798 +0.02(+0.16%)
Jun 06, 2023 11.63 12.65 11.63 12.57 611,666 +0.85(+7.25%)
Jun 05, 2023 11.39 12.13 11.39 11.72 665,331 +0.36(+3.17%)
Jun 02, 2023 11.75 11.86 11.33 11.36 417,602 -0.39(-3.32%)
Jun 01, 2023 11.40 11.92 11.29 11.75 533,546 +0.36(+3.16%)
May 31, 2023 11.72 12.02 11.15 11.39 538,735 -0.33(-2.82%)
May 30, 2023 12.24 12.38 11.28 11.72 691,806 -0.33(-2.74%)
May 26, 2023 11.92 12.40 11.80 12.05 519,342 +0.11(+0.92%)
May 25, 2023 13.01 13.01 11.80 11.94 692,779 -1.15(-8.79%)
May 24, 2023 12.27 13.23 12.08 13.09 921,472 +0.72(+5.82%)
May 23, 2023 13.48 13.47 11.94 12.37 1,526,611 -1.48(-10.69%)
May 22, 2023 13.13 14.34 12.99 13.85 1,158,615 +0.68(+5.16%)
May 19, 2023 12.31 13.43 12.25 13.17 690,209 +0.90(+7.33%)
May 18, 2023 11.96 12.34 11.53 12.27 613,324 +0.25(+2.08%)
May 17, 2023 11.45 12.13 10.98 12.02 836,336 +0.65(+5.76%)
May 16, 2023 10.27 11.45 10.21 11.37 741,659 +0.96(+9.28%)
May 15, 2023 10.35 10.45 10.01 10.40 441,503 -0.04(-0.38%)
May 12, 2023 9.940 10.84 9.940 10.44 611,150 +0.56(+5.67%)
May 11, 2023 10.01 10.25 9.610 9.880 603,885 -0.01(-0.10%)
May 10, 2023 10.77 11.34 9.410 9.890 965,676 -0.87(-8.09%)
May 09, 2023 8.830 11.49 8.590 10.76 3,427,915 +2.45(+29.48%)
May 08, 2023 7.990 8.310 7.840 8.310 389,740 +0.25(+3.10%)
May 05, 2023 7.840 8.060 7.730 8.060 370,334 +0.23(+2.94%)
May 04, 2023 7.630 7.890 7.590 7.830 379,357 +0.12(+1.56%)
May 03, 2023 7.340 7.810 7.298 7.710 1,009,295 +0.77(+11.10%)
May 02, 2023 7.230 7.310 6.870 6.940 452,042 -0.30(-4.14%)
May 01, 2023 7.200 7.520 7.200 7.240 447,103 -0.01(-0.14%)
Apr 28, 2023 7.260 7.350 7.140 7.250 245,496 -0.03(-0.41%)
Apr 27, 2023 7.390 7.430 7.050 7.280 429,349 -0.16(-2.15%)
Apr 26, 2023 7.430 7.678 7.430 7.440 251,059 -0.08(-1.06%)
Apr 25, 2023 7.690 7.880 7.415 7.520 267,143 -0.18(-2.34%)
Apr 24, 2023 7.960 7.960 7.670 7.700 234,235 -0.27(-3.39%)
Apr 21, 2023 7.940 8.140 7.835 7.970 250,470 +0.03(+0.38%)
Apr 20, 2023 7.860 7.980 7.710 7.940 130,737 +0.03(+0.38%)
Apr 19, 2023 7.790 7.980 7.610 7.910 156,014 +0.09(+1.15%)
Apr 18, 2023 7.970 7.970 7.640 7.820 209,372 -0.10(-1.26%)
Apr 17, 2023 8.170 8.348 7.890 7.920 382,901 -0.15(-1.86%)
Apr 14, 2023 8.100 8.140 7.875 8.070 141,617 -0.02(-0.25%)
Apr 13, 2023 7.800 8.170 7.800 8.090 188,604 +0.27(+3.45%)
Apr 12, 2023 8.040 8.040 7.775 7.820 144,863 -0.16(-2.01%)
Apr 11, 2023 8.210 8.370 7.900 7.980 338,926 -0.05(-0.62%)
Apr 10, 2023 7.930 8.220 7.840 8.030 154,006 +0.04(+0.50%)
Apr 06, 2023 7.670 8.010 7.630 7.990 131,891 +0.29(+3.77%)
Apr 05, 2023 7.660 7.860 7.585 7.700 154,935 -0.01(-0.13%)
Apr 04, 2023 8.000 8.100 7.610 7.710 246,399 -0.41(-5.05%)
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.