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

Voyager Therapeut (NQ: VYGR )

8.440 -0.130 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2017 20.50 21.81 20.21 21.06 730,839 -1.67(-7.35%)
Oct 30, 2017 22.77 23.34 22.38 22.73 293,398 +0.16(+0.71%)
Oct 27, 2017 22.31 23.24 21.71 22.57 262,602 +1.03(+4.78%)
Oct 26, 2017 21.42 21.94 20.78 21.54 131,067 +0.08(+0.37%)
Oct 25, 2017 21.64 21.78 21.11 21.46 215,865 -0.15(-0.69%)
Oct 24, 2017 21.96 22.22 21.01 21.61 411,755 -0.58(-2.61%)
Oct 23, 2017 23.98 24.15 21.89 22.19 347,029 -0.91(-3.94%)
Oct 20, 2017 22.88 23.30 22.09 23.10 248,069 +0.32(+1.40%)
Oct 19, 2017 22.50 24.07 22.12 22.78 348,725 +0.09(+0.40%)
Oct 18, 2017 22.79 23.09 21.91 22.69 381,316 -0.20(-0.87%)
Oct 17, 2017 21.25 23.51 21.00 22.89 938,665 +2.36(+11.50%)
Oct 16, 2017 20.50 22.33 20.10 20.53 647,563 +0.32(+1.58%)
Oct 13, 2017 25.89 25.99 20.10 20.21 941,486 -5.67(-21.91%)
Oct 12, 2017 24.53 25.89 24.50 25.88 1,037,588 +1.88(+7.83%)
Oct 11, 2017 20.73 24.25 20.62 24.00 536,755 +3.24(+15.61%)
Oct 10, 2017 20.28 20.93 19.93 20.76 151,800 +0.52(+2.57%)
Oct 09, 2017 20.97 21.34 19.93 20.24 174,208 -0.47(-2.27%)
Oct 06, 2017 20.45 20.76 19.74 20.71 319,749 +0.28(+1.37%)
Oct 05, 2017 20.91 21.41 19.31 20.43 483,953 +0.18(+0.89%)
Oct 04, 2017 22.21 22.38 20.16 20.25 305,166 -1.76(-8.00%)
Oct 03, 2017 22.62 22.91 21.35 22.01 344,117 -0.75(-3.30%)
Oct 02, 2017 21.08 22.95 20.80 22.76 460,423 +2.17(+10.54%)
Sep 29, 2017 19.63 22.28 19.42 20.59 666,649 +1.06(+5.43%)
Sep 28, 2017 18.04 19.79 17.86 19.53 542,474 +1.61(+8.98%)
Sep 27, 2017 17.70 17.92 479,396 +0.26(+1.47%)
Sep 26, 2017 18.45 18.45 17.57 17.66 308,061 -0.48(-2.65%)
Sep 25, 2017 18.33 19.67 17.81 18.14 750,536 +0.64(+3.66%)
Sep 22, 2017 17.85 17.96 17.34 17.50 254,258 -0.22(-1.24%)
Sep 21, 2017 17.62 18.02 17.25 17.72 323,851 +0.22(+1.26%)
Sep 20, 2017 17.15 17.84 16.91 17.50 297,118 +0.35(+2.04%)
Sep 19, 2017 17.36 17.50 16.57 17.15 327,317 -0.21(-1.21%)
Sep 18, 2017 16.49 17.42 16.06 17.36 354,061 +1.01(+6.18%)
Sep 15, 2017 15.92 16.50 15.77 16.35 553,881 +0.48(+3.02%)
Sep 14, 2017 15.25 16.12 15.17 15.87 227,642 +0.63(+4.13%)
Sep 13, 2017 14.39 15.81 14.29 15.24 280,741 +0.92(+6.42%)
Sep 12, 2017 14.95 15.00 14.12 14.32 187,490 -0.53(-3.57%)
Sep 11, 2017 14.95 14.95 13.26 14.85 347,607 +0.26(+1.78%)
Sep 08, 2017 14.45 14.94 14.19 14.59 371,105 +0.22(+1.53%)
Sep 07, 2017 13.95 14.44 13.46 14.37 762,034 +0.74(+5.43%)
Sep 06, 2017 12.65 13.71 12.33 13.63 3,632,331 +2.70(+24.70%)
Sep 05, 2017 9.990 10.97 9.990 10.93 224,349 +0.97(+9.74%)
Sep 01, 2017 9.700 10.00 9.520 9.960 63,015 +0.32(+3.32%)
Aug 31, 2017 9.510 9.690 9.500 9.640 66,729 +0.20(+2.12%)
Aug 30, 2017 9.500 9.670 9.340 9.440 49,535 -0.03(-0.32%)
Aug 29, 2017 9.180 9.500 9.075 9.470 56,624 +0.27(+2.93%)
Aug 28, 2017 9.050 9.266 9.000 9.200 55,873 +0.21(+2.34%)
Aug 25, 2017 8.550 9.120 8.540 8.990 89,469 +0.49(+5.76%)
Aug 24, 2017 8.700 8.846 8.500 8.500 63,670 -0.17(-1.96%)
Aug 23, 2017 8.650 8.820 8.600 8.670 39,238 -0.02(-0.23%)
Aug 22, 2017 8.500 8.780 8.433 8.690 40,463 +0.26(+3.08%)
Aug 21, 2017 8.500 8.580 8.310 8.430 62,618 -0.11(-1.29%)
Aug 18, 2017 8.500 8.610 8.290 8.540 65,196 -0.03(-0.35%)
Aug 17, 2017 9.070 9.070 8.490 8.570 123,705 -0.08(-0.92%)
Aug 16, 2017 8.580 8.850 8.520 8.650 52,477 +0.09(+1.05%)
Aug 15, 2017 8.400 8.650 8.250 8.560 36,948 +0.18(+2.15%)
Aug 14, 2017 8.760 8.890 8.350 8.380 138,543 -0.35(-4.01%)
Aug 11, 2017 8.680 8.940 8.430 8.730 68,855 +0.12(+1.39%)
Aug 10, 2017 8.880 8.990 8.415 8.610 55,588 -0.31(-3.48%)
Aug 09, 2017 8.640 9.235 8.590 8.920 67,573 +0.14(+1.59%)
Aug 08, 2017 8.100 9.280 8.100 8.780 198,453 +0.41(+4.90%)
Aug 07, 2017 8.690 8.850 8.330 8.370 179,728 -0.30(-3.46%)
Aug 04, 2017 8.500 8.840 8.500 8.670 88,542 +0.23(+2.73%)
Aug 03, 2017 8.500 8.950 8.400 8.440 160,566 -0.06(-0.71%)
Aug 02, 2017 8.350 8.730 8.142 8.500 228,266 +0.14(+1.67%)
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.