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 (%)
Dec 31, 2020 7.150 7.150 7.150 502,046 -0.13(-1.79%)
Dec 30, 2020 7.040 7.600 7.021 7.280 502,046 +0.13(+1.82%)
Dec 29, 2020 7.540 7.540 7.070 7.150 800,405 -0.38(-5.05%)
Dec 28, 2020 8.050 8.090 7.480 7.530 720,432 -0.45(-5.64%)
Dec 24, 2020 8.360 8.370 7.940 7.980 554,200 -0.46(-5.45%)
Dec 23, 2020 7.930 8.570 7.850 8.440 1,195,906 -0.59(-6.53%)
Dec 22, 2020 9.370 9.690 8.990 9.030 498,647 -0.25(-2.69%)
Dec 21, 2020 8.710 9.390 8.480 9.280 614,012 +0.50(+5.69%)
Dec 18, 2020 8.580 8.950 8.490 8.780 888,300 +0.25(+2.93%)
Dec 17, 2020 8.570 8.630 8.450 8.530 201,415 -0.02(-0.23%)
Dec 16, 2020 8.410 8.700 8.205 8.550 357,611 +0.14(+1.60%)
Dec 15, 2020 8.640 8.720 8.310 8.415 455,136 +0.00(+0.06%)
Dec 14, 2020 8.130 8.660 8.130 8.410 417,990 +0.42(+5.26%)
Dec 11, 2020 7.830 8.200 7.810 7.990 324,600 +0.15(+1.85%)
Dec 10, 2020 7.920 7.961 7.720 7.845 338,341 -0.04(-0.57%)
Dec 09, 2020 8.040 8.150 7.780 7.890 292,386 -0.15(-1.87%)
Dec 08, 2020 8.150 8.250 7.970 8.040 328,857 -0.12(-1.47%)
Dec 07, 2020 8.100 8.360 8.090 8.160 334,620 +0.07(+0.87%)
Dec 04, 2020 7.920 8.300 7.870 8.090 375,900 +0.17(+2.15%)
Dec 03, 2020 8.020 8.230 7.885 7.920 363,791 -0.05(-0.63%)
Dec 02, 2020 8.150 8.200 7.880 7.970 415,692 -0.23(-2.80%)
Dec 01, 2020 8.350 8.515 8.160 8.200 461,171 -0.12(-1.44%)
Nov 30, 2020 8.540 8.700 8.220 8.320 513,331 -0.14(-1.65%)
Nov 27, 2020 8.470 8.780 8.400 8.460 262,300 +0.08(+0.95%)
Nov 25, 2020 8.400 8.540 8.330 8.380 238,000 -0.03(-0.36%)
Nov 24, 2020 8.330 8.690 8.300 8.410 234,474 +0.07(+0.84%)
Nov 23, 2020 8.390 8.660 8.170 8.340 256,558 +0.01(+0.12%)
Nov 20, 2020 8.500 8.590 8.180 8.330 289,500 -0.27(-3.14%)
Nov 19, 2020 8.640 8.740 8.230 8.600 271,032 +0.13(+1.53%)
Nov 18, 2020 8.730 8.790 8.380 8.470 280,500 -0.24(-2.76%)
Nov 17, 2020 8.700 9.140 8.590 8.710 388,414 -0.03(-0.34%)
Nov 16, 2020 8.790 8.840 8.390 8.740 324,870 +0.19(+2.22%)
Nov 13, 2020 8.790 8.910 8.390 8.550 359,600 -0.08(-0.93%)
Nov 12, 2020 8.820 9.150 8.500 8.630 486,807 -0.22(-2.49%)
Nov 11, 2020 8.710 9.000 8.600 8.850 903,314 +0.25(+2.91%)
Nov 10, 2020 10.01 10.01 8.500 8.600 1,149,644 -2.60(-23.21%)
Nov 09, 2020 11.71 12.00 11.18 11.20 184,882 +0.22(+2.00%)
Nov 06, 2020 11.78 11.78 10.87 10.98 109,000 -0.96(-8.04%)
Nov 05, 2020 11.91 12.00 11.51 11.94 92,140 +0.10(+0.84%)
Nov 04, 2020 10.76 11.88 10.76 11.84 168,519 +1.06(+9.83%)
Nov 03, 2020 10.82 11.30 10.22 10.78 188,698 +0.13(+1.22%)
Nov 02, 2020 10.66 10.78 10.35 10.65 107,323 +0.02(+0.19%)
Oct 30, 2020 10.82 10.98 10.27 10.63 131,500 -0.33(-3.01%)
Oct 29, 2020 10.73 11.08 10.41 10.96 156,079 +0.25(+2.33%)
Oct 28, 2020 10.85 11.09 10.51 10.71 177,207 -0.40(-3.60%)
Oct 27, 2020 11.08 11.21 10.89 11.11 170,438 +0.06(+0.54%)
Oct 26, 2020 11.00 11.29 10.79 11.05 102,102 +0.02(+0.18%)
Oct 23, 2020 11.10 11.48 10.93 11.03 173,700 +0.01(+0.09%)
Oct 22, 2020 11.08 11.74 10.92 11.02 209,655 +0.06(+0.55%)
Oct 21, 2020 11.50 11.76 10.96 10.96 247,689 -0.53(-4.65%)
Oct 20, 2020 11.54 11.81 11.21 11.49 95,675 -0.01(-0.04%)
Oct 19, 2020 12.32 12.32 11.34 11.50 145,903 -0.78(-6.35%)
Oct 16, 2020 12.22 12.65 12.01 12.28 147,500 +0.03(+0.24%)
Oct 15, 2020 12.08 12.42 11.81 12.25 124,543 +0.08(+0.66%)
Oct 14, 2020 12.07 12.65 12.07 12.17 171,653 +0.08(+0.66%)
Oct 13, 2020 10.95 12.20 10.90 12.09 261,615 +0.07(+0.58%)
Oct 12, 2020 11.55 12.05 11.31 12.02 197,905 +0.44(+3.80%)
Oct 09, 2020 11.90 11.93 11.52 11.58 120,100 -0.32(-2.69%)
Oct 08, 2020 11.60 11.98 11.45 11.90 156,154 +0.48(+4.20%)
Oct 07, 2020 11.01 11.49 10.96 11.42 137,296 +0.46(+4.20%)
Oct 06, 2020 11.23 11.36 10.90 10.96 134,915 -0.38(-3.35%)
Oct 05, 2020 10.61 11.44 10.58 11.34 203,350 +0.83(+7.90%)
Oct 02, 2020 10.43 10.76 10.38 10.51 125,000 -0.29(-2.69%)
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.