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 (%)
Aug 31, 2023 10.25 10.25 9.980 10.02 236,263 -0.21(-2.05%)
Aug 30, 2023 10.15 10.30 10.05 10.23 235,682 +0.17(+1.69%)
Aug 29, 2023 9.970 10.31 9.840 10.06 210,488 +0.15(+1.51%)
Aug 28, 2023 9.780 9.970 9.690 9.910 214,317 +0.22(+2.27%)
Aug 25, 2023 9.590 9.790 9.450 9.690 190,554 +0.14(+1.47%)
Aug 24, 2023 9.590 9.700 9.430 9.550 181,834 -0.04(-0.42%)
Aug 23, 2023 9.480 9.710 9.480 9.590 311,782 +0.14(+1.48%)
Aug 22, 2023 9.470 9.550 9.355 9.450 261,032 +0.05(+0.53%)
Aug 21, 2023 9.270 9.505 9.100 9.400 219,634 +0.09(+0.97%)
Aug 18, 2023 9.000 9.410 8.810 9.310 342,871 +0.22(+2.42%)
Aug 17, 2023 9.340 9.400 9.025 9.090 216,937 -0.25(-2.68%)
Aug 16, 2023 9.500 9.522 9.245 9.340 194,665 -0.16(-1.68%)
Aug 15, 2023 9.450 9.540 9.340 9.500 253,078 +0.01(+0.11%)
Aug 14, 2023 9.340 9.520 9.010 9.490 376,116 +0.15(+1.61%)
Aug 11, 2023 9.080 9.490 9.025 9.340 290,739 +0.21(+2.30%)
Aug 10, 2023 9.080 9.315 8.980 9.130 244,969 +0.08(+0.88%)
Aug 09, 2023 8.890 9.090 8.860 9.050 211,378 +0.16(+1.80%)
Aug 08, 2023 8.610 8.930 8.610 8.890 379,836 +0.21(+2.42%)
Aug 07, 2023 8.770 8.910 8.540 8.680 425,670 -0.17(-1.92%)
Aug 04, 2023 9.390 9.480 8.720 8.850 334,539 -0.46(-4.94%)
Aug 03, 2023 8.800 9.510 8.800 9.310 443,864 +0.31(+3.44%)
Aug 02, 2023 9.150 9.220 8.940 9.000 279,171 -0.20(-2.17%)
Aug 01, 2023 9.290 9.310 9.060 9.200 233,600 -0.12(-1.29%)
Jul 31, 2023 9.100 9.400 9.100 9.320 279,077 +0.24(+2.64%)
Jul 28, 2023 8.720 9.148 8.709 9.080 304,942 +0.41(+4.73%)
Jul 27, 2023 8.800 8.840 8.630 8.670 231,329 -0.12(-1.37%)
Jul 26, 2023 8.960 9.005 8.770 8.790 300,776 -0.16(-1.79%)
Jul 25, 2023 9.140 9.200 8.900 8.950 267,080 -0.19(-2.08%)
Jul 24, 2023 9.310 9.363 9.080 9.140 356,183 -0.18(-1.93%)
Jul 21, 2023 9.120 9.440 8.870 9.320 602,686 +0.30(+3.33%)
Jul 20, 2023 9.250 9.250 8.965 9.020 301,561 -0.17(-1.85%)
Jul 19, 2023 9.520 9.650 9.170 9.190 291,514 -0.32(-3.36%)
Jul 18, 2023 9.470 9.630 9.370 9.510 278,822 +0.01(+0.11%)
Jul 17, 2023 9.550 9.730 9.420 9.500 369,287 -0.01(-0.11%)
Jul 14, 2023 9.580 9.665 9.320 9.510 387,846 -0.01(-0.11%)
Jul 13, 2023 9.720 9.735 9.470 9.520 319,553 -0.20(-2.06%)
Jul 12, 2023 10.02 10.14 9.715 9.720 437,573 -0.13(-1.32%)
Jul 11, 2023 10.16 10.16 9.680 9.850 632,388 -0.33(-3.24%)
Jul 10, 2023 10.28 10.38 10.15 10.18 431,228 -0.05(-0.49%)
Jul 07, 2023 10.64 10.83 10.14 10.23 489,390 -0.41(-3.85%)
Jul 06, 2023 10.80 11.11 10.51 10.64 595,257 -0.41(-3.71%)
Jul 05, 2023 11.32 11.35 10.97 11.05 403,449 -0.20(-1.78%)
Jul 03, 2023 11.50 11.57 11.16 11.25 280,611 -0.20(-1.75%)
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%)
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.