Skip to main content

Voyager Therapeut (NQ: VYGR )

7.000 +0.170 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.810 7.100 6.620 7.000 1,200,341 +0.17(+2.49%)
Oct 31, 2024 6.830 6.950 6.610 6.830 683,020 -0.01(-0.15%)
Oct 30, 2024 7.050 7.203 6.830 6.840 301,845 -0.23(-3.25%)
Oct 29, 2024 6.950 7.260 6.894 7.070 433,771 +0.05(+0.71%)
Oct 28, 2024 6.840 7.360 6.840 7.020 531,297 +0.27(+4.00%)
Oct 25, 2024 6.610 6.886 6.520 6.750 469,263 +0.17(+2.66%)
Oct 24, 2024 6.440 6.770 6.420 6.575 558,107 +0.15(+2.26%)
Oct 23, 2024 6.210 6.440 6.105 6.430 700,278 +0.24(+3.88%)
Oct 22, 2024 6.930 7.000 6.100 6.190 2,477,701 -1.47(-19.19%)
Oct 21, 2024 8.110 8.170 7.599 7.660 465,699 -0.41(-5.08%)
Oct 18, 2024 8.040 8.275 7.980 8.070 413,964 +0.06(+0.75%)
Oct 17, 2024 7.920 8.089 7.700 8.010 572,251 +0.10(+1.26%)
Oct 16, 2024 7.290 8.170 7.230 7.910 1,169,721 +1.06(+15.47%)
Oct 15, 2024 7.310 7.310 6.780 6.850 467,586 -0.51(-6.93%)
Oct 14, 2024 7.200 7.390 7.080 7.360 370,954 +0.18(+2.51%)
Oct 11, 2024 6.830 7.210 6.772 7.180 403,650 +0.31(+4.51%)
Oct 10, 2024 6.680 6.880 6.580 6.870 363,364 +0.11(+1.63%)
Oct 09, 2024 7.050 7.080 6.562 6.760 529,502 -0.32(-4.52%)
Oct 08, 2024 6.810 7.280 6.735 7.080 785,904 +0.29(+4.27%)
Oct 07, 2024 7.040 7.040 6.645 6.790 796,138 -0.25(-3.55%)
Oct 04, 2024 6.100 7.070 6.050 7.040 1,318,005 +1.05(+17.53%)
Oct 03, 2024 5.850 6.015 5.775 5.990 567,458 +0.17(+2.92%)
Oct 02, 2024 5.830 5.880 5.760 5.820 322,624 -0.03(-0.51%)
Oct 01, 2024 5.820 5.860 5.710 5.850 435,988 +0.00(+0.00%)
Sep 30, 2024 5.850 6.090 5.752 5.850 397,914 +0.00(+0.00%)
Sep 27, 2024 5.990 5.990 5.805 5.850 496,121 -0.04(-0.68%)
Sep 26, 2024 5.850 5.949 5.740 5.890 353,541 +0.12(+2.08%)
Sep 25, 2024 6.040 6.040 5.710 5.770 540,446 -0.27(-4.47%)
Sep 24, 2024 6.140 6.185 5.985 6.040 655,142 -0.06(-0.98%)
Sep 23, 2024 6.250 6.300 6.055 6.100 321,416 -0.15(-2.40%)
Sep 20, 2024 6.320 6.320 6.070 6.250 1,860,993 -0.07(-1.11%)
Sep 19, 2024 6.370 6.530 6.285 6.320 411,588 +0.09(+1.44%)
Sep 18, 2024 6.280 6.480 6.180 6.230 462,456 -0.01(-0.16%)
Sep 17, 2024 6.310 6.420 6.210 6.240 467,260 +0.01(+0.16%)
Sep 16, 2024 6.300 6.358 6.140 6.230 394,996 -0.02(-0.32%)
Sep 13, 2024 6.260 6.300 6.130 6.250 471,604 +0.03(+0.48%)
Sep 12, 2024 6.290 6.330 6.090 6.220 293,430 -0.06(-0.96%)
Sep 11, 2024 6.220 6.280 6.080 6.280 289,700 +0.05(+0.80%)
Sep 10, 2024 6.160 6.250 6.030 6.230 300,041 +0.04(+0.65%)
Sep 09, 2024 6.150 6.325 6.140 6.190 329,716 +0.06(+0.98%)
Sep 06, 2024 6.340 6.370 5.970 6.130 381,280 -0.21(-3.31%)
Sep 05, 2024 6.645 6.645 6.230 6.340 425,010 +0.14(+2.26%)
Sep 04, 2024 6.210 6.255 6.110 6.200 326,432 -0.05(-0.80%)
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.