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 (%)
Jun 30, 2022 5.760 6.060 5.630 5.910 338,769 -0.03(-0.51%)
Jun 29, 2022 5.890 6.020 5.675 5.940 102,108 +0.18(+3.13%)
Jun 28, 2022 5.930 5.960 5.700 5.760 103,819 -0.18(-3.03%)
Jun 27, 2022 5.740 6.230 5.590 5.940 237,456 +0.18(+3.13%)
Jun 24, 2022 6.050 6.140 5.660 5.760 369,046 -0.08(-1.37%)
Jun 23, 2022 4.970 5.840 4.910 5.840 776,789 +0.88(+17.74%)
Jun 22, 2022 5.220 5.390 4.940 4.960 304,838 -0.34(-6.42%)
Jun 21, 2022 5.140 5.350 5.083 5.300 405,546 +0.30(+6.00%)
Jun 17, 2022 4.820 5.140 4.800 5.000 171,259 +0.18(+3.73%)
Jun 16, 2022 4.800 4.850 4.610 4.820 217,337 -0.11(-2.23%)
Jun 15, 2022 4.970 5.030 4.817 4.930 149,756 -0.04(-0.80%)
Jun 14, 2022 5.020 5.085 4.900 4.970 143,354 -0.03(-0.60%)
Jun 13, 2022 5.400 5.400 4.915 5.000 284,938 -0.40(-7.41%)
Jun 10, 2022 5.470 5.710 5.260 5.400 444,249 -0.03(-0.55%)
Jun 09, 2022 5.660 5.670 5.290 5.430 565,133 -0.22(-3.89%)
Jun 08, 2022 5.590 5.850 5.590 5.650 276,780 -0.02(-0.35%)
Jun 07, 2022 5.420 5.740 5.410 5.670 436,925 +0.40(+7.59%)
Jun 06, 2022 6.480 6.530 5.220 5.270 798,927 -1.20(-18.55%)
Jun 03, 2022 6.140 6.540 6.140 6.470 253,186 +0.33(+5.37%)
Jun 02, 2022 6.100 6.250 6.020 6.140 108,724 +0.01(+0.16%)
Jun 01, 2022 6.120 6.200 5.890 6.130 240,352 +0.07(+1.16%)
May 31, 2022 5.980 6.270 5.950 6.060 212,086 +0.01(+0.17%)
May 27, 2022 5.780 6.210 5.610 6.050 254,792 +0.30(+5.22%)
May 26, 2022 5.920 6.180 5.720 5.750 168,618 -0.21(-3.52%)
May 25, 2022 5.980 6.070 5.610 5.960 252,679 -0.09(-1.49%)
May 24, 2022 6.080 6.110 5.860 6.050 154,765 -0.08(-1.31%)
May 23, 2022 6.370 6.413 6.060 6.130 197,146 -0.23(-3.62%)
May 20, 2022 6.320 6.550 6.130 6.360 244,906 -0.02(-0.31%)
May 19, 2022 6.320 6.560 6.315 6.380 288,054 +0.08(+1.27%)
May 18, 2022 6.490 6.630 6.140 6.300 244,406 -0.26(-3.96%)
May 17, 2022 6.610 6.930 6.470 6.560 284,026 +0.03(+0.46%)
May 16, 2022 6.410 6.845 6.280 6.530 287,234 +0.08(+1.24%)
May 13, 2022 6.360 6.640 6.230 6.450 308,416 +0.32(+5.22%)
May 12, 2022 5.680 6.300 5.610 6.130 495,859 +0.32(+5.51%)
May 11, 2022 5.950 6.140 5.760 5.810 582,787 -0.24(-3.97%)
May 10, 2022 5.460 6.250 5.430 6.050 668,480 +0.78(+14.80%)
May 09, 2022 5.940 6.170 5.070 5.270 1,074,271 -0.94(-15.14%)
May 06, 2022 6.770 6.820 6.083 6.210 642,921 -0.73(-10.52%)
May 05, 2022 7.970 7.970 6.640 6.940 797,883 -1.58(-18.54%)
May 04, 2022 8.480 8.600 7.880 8.520 428,579 +0.02(+0.24%)
May 03, 2022 7.890 8.505 7.750 8.500 443,643 +0.64(+8.14%)
May 02, 2022 7.280 7.880 7.280 7.860 320,741 +0.53(+7.23%)
Apr 29, 2022 7.300 7.710 7.260 7.330 318,922 +0.02(+0.27%)
Apr 28, 2022 7.330 7.520 6.770 7.310 434,823 +0.03(+0.41%)
Apr 27, 2022 7.430 7.770 7.340 7.280 299,631 -0.13(-1.75%)
Apr 26, 2022 7.810 7.829 7.160 7.410 399,540 -0.40(-5.12%)
Apr 25, 2022 7.400 8.090 7.010 7.810 510,861 +0.33(+4.41%)
Apr 22, 2022 6.730 7.520 6.650 7.480 1,009,776 +0.23(+3.17%)
Apr 21, 2022 10.27 10.52 6.020 7.250 6,147,109 -2.84(-28.15%)
Apr 20, 2022 9.500 10.60 9.212 10.09 3,344,437 +0.55(+5.77%)
Apr 19, 2022 9.000 9.630 8.750 9.540 1,063,688 +0.53(+5.88%)
Apr 18, 2022 8.880 9.520 8.580 9.010 929,653 +0.09(+1.01%)
Apr 14, 2022 8.690 9.450 8.585 8.920 797,673 +0.20(+2.29%)
Apr 13, 2022 8.210 8.950 8.050 8.720 449,631 +0.67(+8.32%)
Apr 12, 2022 8.230 8.350 7.950 8.050 253,393 -0.18(-2.19%)
Apr 11, 2022 8.100 8.500 8.040 8.230 269,731 -0.13(-1.56%)
Apr 08, 2022 8.910 8.922 8.010 8.360 636,421 -0.67(-7.42%)
Apr 07, 2022 8.920 9.380 8.770 9.030 390,637 +0.15(+1.69%)
Apr 06, 2022 8.890 9.080 8.660 8.880 313,856 -0.11(-1.22%)
Apr 05, 2022 8.650 9.210 8.550 8.990 586,628 +0.33(+3.81%)
Apr 04, 2022 8.250 8.980 8.250 8.660 494,404 +0.33(+3.96%)
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.