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 (%)
Jan 31, 2023 9.140 9.650 9.022 9.440 582,175 +0.37(+4.08%)
Jan 30, 2023 8.950 9.210 8.930 9.070 293,146 +0.06(+0.67%)
Jan 27, 2023 8.940 9.220 8.900 9.010 251,116 +0.02(+0.22%)
Jan 26, 2023 9.210 9.225 8.890 8.990 132,080 -0.10(-1.10%)
Jan 25, 2023 9.400 9.440 9.070 9.090 236,512 -0.39(-4.11%)
Jan 24, 2023 9.130 9.540 9.020 9.480 372,494 +0.32(+3.49%)
Jan 23, 2023 9.090 9.230 8.760 9.160 452,155 +0.00(+0.00%)
Jan 20, 2023 9.540 9.540 8.800 9.160 549,752 -0.30(-3.17%)
Jan 19, 2023 9.000 9.570 8.760 9.460 259,630 +0.22(+2.38%)
Jan 18, 2023 9.160 9.640 9.069 9.240 363,123 +0.04(+0.38%)
Jan 17, 2023 10.75 10.81 9.180 9.205 606,257 -1.57(-14.61%)
Jan 13, 2023 9.300 10.78 8.910 10.78 1,012,137 +1.49(+16.04%)
Jan 12, 2023 9.090 9.470 8.600 9.290 666,569 +0.34(+3.80%)
Jan 11, 2023 8.100 9.170 7.950 8.950 1,071,965 +1.00(+12.58%)
Jan 10, 2023 7.140 8.490 7.130 7.950 1,863,213 +0.95(+13.57%)
Jan 09, 2023 8.630 8.880 6.950 7.000 3,413,857 +0.04(+0.57%)
Jan 06, 2023 6.490 7.470 6.410 6.960 371,382 +0.67(+10.65%)
Jan 05, 2023 5.960 6.320 5.888 6.290 74,462 +0.29(+4.83%)
Jan 04, 2023 5.950 6.060 5.870 6.000 107,140 -0.02(-0.33%)
Jan 03, 2023 6.230 6.230 5.940 6.020 134,091 -0.08(-1.31%)
Dec 30, 2022 5.610 6.150 5.610 6.100 124,360 +0.45(+7.96%)
Dec 29, 2022 5.570 5.660 5.362 5.650 147,711 +0.09(+1.62%)
Dec 28, 2022 5.360 5.580 5.270 5.560 119,736 +0.15(+2.77%)
Dec 27, 2022 5.560 5.565 5.356 5.410 79,953 -0.15(-2.70%)
Dec 23, 2022 5.590 5.620 5.475 5.560 63,969 -0.07(-1.24%)
Dec 22, 2022 5.880 5.900 5.430 5.630 69,401 -0.25(-4.25%)
Dec 21, 2022 5.900 6.070 5.870 5.880 77,965 -0.05(-0.84%)
Dec 20, 2022 5.730 6.000 5.710 5.930 75,991 +0.12(+2.07%)
Dec 19, 2022 5.990 5.990 5.770 5.810 88,152 -0.12(-2.02%)
Dec 16, 2022 5.750 6.130 5.750 5.930 448,307 +0.13(+2.24%)
Dec 15, 2022 5.750 5.990 5.730 5.800 79,071 -0.04(-0.68%)
Dec 14, 2022 6.240 6.350 5.810 5.840 137,990 -0.41(-6.56%)
Dec 13, 2022 6.350 6.390 6.200 6.250 97,576 +0.05(+0.81%)
Dec 12, 2022 5.970 6.280 5.900 6.200 100,429 +0.28(+4.73%)
Dec 09, 2022 6.000 6.100 5.825 5.920 68,410 -0.10(-1.66%)
Dec 08, 2022 5.900 6.340 5.820 6.020 108,876 +0.17(+2.91%)
Dec 07, 2022 6.100 6.180 5.830 5.850 56,921 -0.21(-3.47%)
Dec 06, 2022 6.280 6.355 6.000 6.060 59,648 -0.21(-3.35%)
Dec 05, 2022 6.450 6.670 6.200 6.270 123,899 -0.18(-2.79%)
Dec 02, 2022 5.900 6.450 5.814 6.450 99,325 +0.41(+6.79%)
Dec 01, 2022 5.890 6.105 5.830 6.040 88,155 +0.10(+1.68%)
Nov 30, 2022 5.550 5.940 5.485 5.940 82,594 +0.40(+7.22%)
Nov 29, 2022 5.590 5.731 5.500 5.540 55,340 -0.03(-0.54%)
Nov 28, 2022 5.460 5.880 5.375 5.570 96,830 +0.06(+1.09%)
Nov 25, 2022 5.660 5.660 5.320 5.510 49,195 -0.15(-2.65%)
Nov 23, 2022 5.540 5.930 5.540 5.660 141,033 +0.09(+1.62%)
Nov 22, 2022 5.390 5.600 5.250 5.570 72,060 +0.21(+3.92%)
Nov 21, 2022 5.350 5.660 5.100 5.360 88,119 -0.04(-0.74%)
Nov 18, 2022 5.100 5.490 5.030 5.400 135,637 +0.31(+6.09%)
Nov 17, 2022 5.165 5.285 5.070 5.090 59,097 -0.12(-2.30%)
Nov 16, 2022 5.500 5.527 5.140 5.210 104,340 -0.32(-5.79%)
Nov 15, 2022 5.640 5.755 5.470 5.530 75,676 +0.01(+0.18%)
Nov 14, 2022 5.520 5.780 5.380 5.520 198,203 +0.03(+0.55%)
Nov 11, 2022 5.220 5.500 5.200 5.490 117,786 +0.27(+5.17%)
Nov 10, 2022 5.250 5.350 5.170 5.220 109,135 +0.12(+2.35%)
Nov 09, 2022 5.140 5.230 5.020 5.100 133,349 -0.15(-2.86%)
Nov 08, 2022 5.350 5.480 4.970 5.250 238,933 +0.46(+9.60%)
Nov 07, 2022 4.990 5.106 4.770 4.790 151,888 -0.20(-4.01%)
Nov 04, 2022 5.280 5.280 4.900 4.990 121,003 -0.19(-3.67%)
Nov 03, 2022 5.280 5.325 5.090 5.180 129,427 -0.18(-3.36%)
Nov 02, 2022 5.300 5.617 5.250 5.360 67,577 +0.09(+1.71%)
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.