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 (%)
May 29, 2020 12.22 12.22 11.66 12.10 337,700 +0.03(+0.25%)
May 28, 2020 12.44 12.48 12.03 12.07 257,210 -0.23(-1.87%)
May 27, 2020 12.71 12.75 11.83 12.30 351,978 -0.29(-2.30%)
May 26, 2020 13.43 13.43 12.54 12.59 408,991 -0.40(-3.08%)
May 22, 2020 12.97 13.12 12.58 12.99 195,900 +0.12(+0.93%)
May 21, 2020 12.96 13.03 12.35 12.87 341,997 -0.03(-0.23%)
May 20, 2020 13.10 13.26 12.67 12.90 265,711 -0.01(-0.08%)
May 19, 2020 13.04 13.47 12.81 12.91 375,467 -0.10(-0.77%)
May 18, 2020 12.57 13.14 12.32 13.01 481,212 +1.13(+9.51%)
May 15, 2020 11.24 11.90 11.12 11.88 235,700 +0.63(+5.60%)
May 14, 2020 11.52 11.57 10.92 11.25 273,517 -0.28(-2.43%)
May 13, 2020 12.00 12.29 10.97 11.53 252,670 -0.26(-2.21%)
May 12, 2020 12.60 12.94 11.77 11.79 389,120 -0.59(-4.77%)
May 11, 2020 11.07 12.38 11.07 12.38 421,933 +1.23(+11.03%)
May 08, 2020 11.06 11.45 10.86 11.15 316,300 +0.37(+3.43%)
May 07, 2020 11.53 11.82 10.70 10.78 373,438 -0.58(-5.11%)
May 06, 2020 11.50 11.77 11.20 11.36 339,608 -0.10(-0.87%)
May 05, 2020 11.36 11.80 11.32 11.46 271,402 +0.33(+2.96%)
May 04, 2020 10.50 11.14 10.31 11.13 331,132 +0.55(+5.20%)
May 01, 2020 10.58 10.67 10.01 10.58 261,100 -0.23(-2.13%)
Apr 30, 2020 11.62 11.62 10.77 10.81 284,857 -0.95(-8.08%)
Apr 29, 2020 11.96 12.06 11.66 11.76 223,578 +0.15(+1.29%)
Apr 28, 2020 11.80 11.88 11.44 11.61 257,538 +0.10(+0.87%)
Apr 27, 2020 11.20 11.66 11.14 11.51 260,611 +0.33(+2.95%)
Apr 24, 2020 10.68 11.20 10.56 11.18 257,900 +0.52(+4.88%)
Apr 23, 2020 10.93 11.40 10.54 10.66 321,643 -0.16(-1.48%)
Apr 22, 2020 10.74 10.88 10.44 10.82 245,264 +0.33(+3.15%)
Apr 21, 2020 10.24 10.66 9.935 10.49 254,314 +0.08(+0.77%)
Apr 20, 2020 10.00 10.97 9.990 10.41 334,727 +0.21(+2.06%)
Apr 17, 2020 10.02 10.23 9.590 10.20 380,800 +0.62(+6.47%)
Apr 16, 2020 9.660 9.920 9.030 9.580 241,807 -0.03(-0.31%)
Apr 15, 2020 9.720 10.03 9.350 9.610 307,598 -0.64(-6.24%)
Apr 14, 2020 10.02 10.38 9.660 10.25 334,842 +0.94(+10.10%)
Apr 13, 2020 10.33 10.33 9.250 9.310 409,973 -1.00(-9.70%)
Apr 09, 2020 10.25 10.86 9.930 10.31 416,300 +0.40(+4.04%)
Apr 08, 2020 9.560 10.13 9.340 9.910 463,962 +0.68(+7.37%)
Apr 07, 2020 9.040 9.540 8.830 9.230 560,099 +0.32(+3.59%)
Apr 06, 2020 8.560 8.940 8.475 8.910 258,217 +0.78(+9.59%)
Apr 03, 2020 8.520 8.800 7.825 8.130 334,200 -0.57(-6.55%)
Apr 02, 2020 7.930 8.700 7.810 8.700 543,964 +0.65(+8.07%)
Apr 01, 2020 8.770 9.080 8.035 8.050 485,184 -1.10(-12.02%)
Mar 31, 2020 8.720 9.410 8.720 9.150 387,125 +0.40(+4.57%)
Mar 30, 2020 9.110 9.208 8.200 8.750 493,373 -0.30(-3.31%)
Mar 27, 2020 8.570 9.370 8.505 9.050 440,800 +0.11(+1.23%)
Mar 26, 2020 9.250 9.750 8.460 8.940 446,391 -0.28(-3.04%)
Mar 25, 2020 8.560 9.270 8.130 9.220 362,478 +0.69(+8.09%)
Mar 24, 2020 7.550 8.530 7.410 8.530 430,305 +1.31(+18.14%)
Mar 23, 2020 7.020 7.580 6.760 7.220 326,550 +0.32(+4.64%)
Mar 20, 2020 7.760 8.090 6.900 6.900 503,000 -0.66(-8.73%)
Mar 19, 2020 7.260 8.250 7.100 7.560 593,268 +0.40(+5.59%)
Mar 18, 2020 7.110 8.150 6.930 7.160 823,094 -0.34(-4.53%)
Mar 17, 2020 6.960 7.660 6.570 7.500 612,288 +0.70(+10.29%)
Mar 16, 2020 6.260 7.485 6.260 6.800 701,574 -0.77(-10.17%)
Mar 13, 2020 8.140 8.320 6.490 7.570 932,700 +0.04(+0.53%)
Mar 12, 2020 8.950 9.190 7.400 7.530 594,823 -1.90(-20.15%)
Mar 11, 2020 10.42 10.65 9.320 9.430 572,586 -1.44(-13.25%)
Mar 10, 2020 10.68 11.09 10.07 10.87 436,250 +0.66(+6.46%)
Mar 09, 2020 10.07 10.68 10.06 10.21 453,569 -0.76(-6.93%)
Mar 06, 2020 11.24 11.62 10.82 10.97 385,600 -0.68(-5.84%)
Mar 05, 2020 11.68 12.03 11.42 11.65 308,035 -0.43(-3.56%)
Mar 04, 2020 12.31 12.70 11.53 12.08 508,269 +0.50(+4.32%)
Mar 03, 2020 11.45 11.97 11.28 11.58 428,411 +0.24(+2.12%)
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.