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

Voyager Therapeut (NQ: VYGR )

8.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 9.070 9.150 8.220 8.240 1,171,321 -0.85(-9.35%)
Jul 28, 2017 9.490 9.500 9.050 9.090 145,795 -0.29(-3.09%)
Jul 27, 2017 9.990 10.24 9.350 9.380 141,149 -0.50(-5.06%)
Jul 26, 2017 9.510 9.940 9.250 9.880 112,404 +0.39(+4.11%)
Jul 25, 2017 9.500 9.850 9.440 9.490 35,129 -0.01(-0.11%)
Jul 24, 2017 9.700 9.710 9.370 9.500 69,724 -0.23(-2.36%)
Jul 21, 2017 10.04 10.39 9.600 9.730 70,267 -0.17(-1.72%)
Jul 20, 2017 10.10 9.540 9.900 55,070 +0.36(+3.77%)
Jul 19, 2017 9.380 9.740 9.360 9.540 19,884 +0.23(+2.47%)
Jul 18, 2017 9.660 9.821 9.270 9.310 26,851 -0.37(-3.82%)
Jul 17, 2017 9.770 9.950 9.561 9.680 47,413 -0.04(-0.41%)
Jul 14, 2017 9.630 9.866 9.490 9.720 29,722 +0.06(+0.62%)
Jul 13, 2017 9.440 9.700 9.060 9.660 46,754 +0.20(+2.11%)
Jul 12, 2017 9.350 9.695 9.300 9.460 38,408 +0.13(+1.39%)
Jul 11, 2017 9.040 9.390 8.900 9.330 58,455 +0.31(+3.44%)
Jul 10, 2017 9.350 9.350 9.000 9.020 92,387 -0.33(-3.53%)
Jul 07, 2017 9.430 9.490 9.280 9.350 27,605 -0.03(-0.32%)
Jul 06, 2017 9.530 9.600 9.070 9.380 95,441 -0.14(-1.47%)
Jul 05, 2017 9.330 9.570 8.975 9.520 106,749 +0.05(+0.53%)
Jul 03, 2017 8.810 9.540 8.810 9.470 47,057 +0.51(+5.69%)
Jun 30, 2017 9.050 9.200 8.940 8.960 56,927 -0.10(-1.10%)
Jun 29, 2017 9.080 9.180 8.710 9.060 98,380 +0.01(+0.11%)
Jun 28, 2017 8.980 9.380 8.850 9.050 152,723 +0.12(+1.34%)
Jun 27, 2017 9.800 9.800 8.870 8.930 114,160 -0.80(-8.22%)
Jun 26, 2017 10.15 10.30 9.480 9.730 217,169 -0.65(-6.26%)
Jun 23, 2017 10.28 10.47 10.02 10.38 474,474 +0.11(+1.07%)
Jun 22, 2017 10.17 10.64 10.17 10.27 69,507 +0.15(+1.48%)
Jun 21, 2017 10.05 10.25 10.05 10.12 51,450 +0.09(+0.90%)
Jun 20, 2017 10.04 10.28 10.00 10.03 66,442 +0.04(+0.40%)
Jun 19, 2017 9.830 10.23 9.770 9.990 88,013 +0.17(+1.73%)
Jun 16, 2017 9.670 9.870 9.500 9.820 83,379 -0.02(-0.20%)
Jun 15, 2017 9.400 9.950 9.400 9.840 64,906 +0.31(+3.25%)
Jun 14, 2017 9.650 9.690 9.230 9.530 51,677 +0.01(+0.11%)
Jun 13, 2017 9.420 9.670 9.090 9.520 105,624 +0.09(+0.95%)
Jun 12, 2017 8.700 9.678 8.595 9.430 92,725 +0.72(+8.27%)
Jun 09, 2017 8.880 9.100 8.670 8.710 91,505 -0.29(-3.22%)
Jun 08, 2017 8.395 9.110 8.375 9.000 124,693 +0.37(+4.29%)
Jun 07, 2017 8.810 8.810 8.360 8.630 248,338 -0.12(-1.37%)
Jun 06, 2017 9.050 9.200 8.700 8.750 91,965 -0.34(-3.74%)
Jun 05, 2017 9.470 9.490 8.700 9.090 92,319 -0.31(-3.30%)
Jun 02, 2017 9.200 9.500 9.200 9.400 40,932 +0.11(+1.18%)
Jun 01, 2017 8.870 9.400 8.870 9.290 48,370 +0.43(+4.85%)
May 31, 2017 8.930 8.970 8.780 8.860 89,201 +0.02(+0.23%)
May 30, 2017 8.940 9.020 8.710 8.840 86,297 -0.12(-1.34%)
May 26, 2017 9.300 9.470 8.960 8.960 92,714 -0.37(-3.97%)
May 25, 2017 9.200 9.450 9.000 9.330 223,129 +0.18(+1.97%)
May 24, 2017 9.360 9.421 9.106 9.150 55,479 -0.21(-2.24%)
May 23, 2017 9.240 9.530 9.130 9.360 87,124 +0.13(+1.41%)
May 22, 2017 9.190 9.340 9.070 9.230 59,327 +0.04(+0.44%)
May 19, 2017 9.230 9.549 9.100 9.190 58,319 -0.06(-0.65%)
May 18, 2017 9.220 9.460 9.080 9.250 111,823 +0.02(+0.22%)
May 17, 2017 9.200 9.320 9.020 9.230 99,165 -0.12(-1.28%)
May 16, 2017 9.460 9.550 9.270 9.350 81,354 -0.07(-0.74%)
May 15, 2017 9.370 9.660 9.370 9.420 54,347 +0.05(+0.53%)
May 12, 2017 9.780 9.880 9.330 9.370 50,860 -0.46(-4.68%)
May 11, 2017 9.510 9.970 9.120 9.830 114,891 +0.27(+2.82%)
May 10, 2017 8.480 9.920 8.480 9.560 176,745 +0.59(+6.58%)
May 09, 2017 9.010 9.010 8.534 8.970 93,360 -0.04(-0.44%)
May 08, 2017 9.190 9.330 8.740 9.010 107,422 -0.22(-2.38%)
May 05, 2017 9.400 9.400 8.960 9.230 117,146 -0.15(-1.60%)
May 04, 2017 9.870 9.870 9.350 9.380 164,525 -0.37(-3.79%)
May 03, 2017 10.11 10.14 9.650 9.750 105,926 -0.45(-4.41%)
May 02, 2017 10.51 10.62 10.10 10.20 38,908 -0.36(-3.41%)
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.