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 (%)
Sep 29, 2023 7.790 7.860 7.575 7.750 622,219 +0.03(+0.39%)
Sep 28, 2023 7.720 7.820 7.580 7.720 198,702 -0.02(-0.26%)
Sep 27, 2023 7.730 7.930 7.680 7.740 187,073 +0.06(+0.78%)
Sep 26, 2023 7.730 7.915 7.600 7.680 222,840 +0.13(+1.72%)
Sep 25, 2023 7.520 7.580 7.530 7.550 221,886 -0.05(-0.66%)
Sep 22, 2023 7.730 7.830 7.520 7.600 168,989 -0.13(-1.68%)
Sep 21, 2023 7.630 7.740 7.470 7.730 352,006 +0.04(+0.45%)
Sep 20, 2023 8.060 8.130 7.680 7.695 155,248 -0.34(-4.29%)
Sep 19, 2023 8.140 8.290 8.010 8.040 247,503 -0.12(-1.41%)
Sep 18, 2023 7.990 8.230 7.890 8.155 275,682 +0.19(+2.45%)
Sep 15, 2023 8.160 8.280 7.930 7.960 645,371 -0.25(-3.05%)
Sep 14, 2023 8.240 8.440 8.080 8.210 256,145 +0.03(+0.37%)
Sep 13, 2023 8.640 8.770 8.090 8.180 471,512 -0.47(-5.43%)
Sep 12, 2023 8.900 9.020 8.620 8.650 255,185 -0.25(-2.81%)
Sep 11, 2023 9.170 9.200 8.800 8.900 264,785 -0.32(-3.47%)
Sep 08, 2023 9.210 9.435 9.070 9.220 150,035 +0.01(+0.11%)
Sep 07, 2023 9.290 9.310 9.065 9.210 223,038 -0.18(-1.92%)
Sep 06, 2023 9.250 9.450 8.960 9.390 258,544 +0.13(+1.40%)
Sep 05, 2023 10.10 10.21 9.080 9.260 339,431 -0.84(-8.32%)
Sep 01, 2023 10.09 10.29 10.03 10.10 208,189 +0.08(+0.80%)
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%)
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.