Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voyager Therapeut (NQ: VYGR )

8.520 +0.090 (+1.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 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 30, 2022 5.940 6.080 5.805 5.920 172,354 -0.09(-1.50%)
Sep 29, 2022 6.600 6.625 5.780 6.010 179,210 -0.70(-10.43%)
Sep 28, 2022 5.870 6.760 5.850 6.710 185,744 +0.91(+15.69%)
Sep 27, 2022 5.810 5.950 5.705 5.800 202,546 +0.04(+0.69%)
Sep 26, 2022 5.500 5.800 5.400 5.760 150,046 +0.19(+3.41%)
Sep 23, 2022 6.040 6.190 5.365 5.570 169,163 -0.37(-6.23%)
Sep 22, 2022 6.010 6.100 5.730 5.940 176,485 -0.11(-1.82%)
Sep 21, 2022 6.070 6.200 6.000 6.050 103,626 +0.02(+0.33%)
Sep 20, 2022 6.140 6.320 5.970 6.030 61,618 -0.15(-2.43%)
Sep 19, 2022 6.500 6.570 6.170 6.180 189,488 -0.39(-5.94%)
Sep 16, 2022 6.610 6.610 6.369 6.570 212,554 -0.14(-2.09%)
Sep 15, 2022 6.580 6.730 6.420 6.710 128,479 +0.12(+1.82%)
Sep 14, 2022 6.610 6.835 6.500 6.590 74,136 -0.08(-1.20%)
Sep 13, 2022 6.930 7.040 6.500 6.670 216,292 -0.32(-4.58%)
Sep 12, 2022 6.860 7.020 6.544 6.990 91,966 +0.15(+2.19%)
Sep 09, 2022 7.090 7.180 6.830 6.840 91,856 -0.20(-2.84%)
Sep 08, 2022 6.910 7.300 6.880 7.040 187,822 +0.14(+2.03%)
Sep 07, 2022 6.460 6.900 6.345 6.900 161,629 +0.49(+7.64%)
Sep 06, 2022 6.610 6.620 6.220 6.410 450,166 -0.21(-3.17%)
Sep 02, 2022 6.440 6.710 6.430 6.620 229,959 +0.19(+2.95%)
Sep 01, 2022 5.890 6.430 5.850 6.430 246,459 +0.46(+7.71%)
Aug 31, 2022 5.610 6.030 5.610 5.970 236,716 +0.37(+6.61%)
Aug 30, 2022 5.800 5.836 5.570 5.600 129,748 -0.17(-2.95%)
Aug 29, 2022 5.940 6.115 5.750 5.770 147,212 -0.28(-4.63%)
Aug 26, 2022 6.330 6.430 6.040 6.050 172,279 -0.31(-4.87%)
Aug 25, 2022 6.240 6.580 6.150 6.360 669,054 +0.22(+3.58%)
Aug 24, 2022 6.110 6.290 6.030 6.140 451,929 +0.04(+0.66%)
Aug 23, 2022 6.140 6.140 5.850 6.100 92,733 +0.20(+3.39%)
Aug 22, 2022 5.760 5.970 5.730 5.900 164,976 +0.08(+1.37%)
Aug 19, 2022 5.960 6.050 5.780 5.820 158,153 -0.27(-4.43%)
Aug 18, 2022 5.730 6.140 5.600 6.090 225,898 +0.28(+4.82%)
Aug 17, 2022 5.990 6.100 5.660 5.810 165,848 -0.27(-4.44%)
Aug 16, 2022 6.080 6.150 5.861 6.080 328,946 +0.06(+1.00%)
Aug 15, 2022 6.020 6.160 5.860 6.020 295,636 -0.05(-0.82%)
Aug 12, 2022 6.470 6.470 6.000 6.070 617,251 -0.41(-6.33%)
Aug 11, 2022 6.690 6.730 6.420 6.480 319,931 -0.17(-2.56%)
Aug 10, 2022 6.320 6.690 6.150 6.650 260,784 +0.54(+8.84%)
Aug 09, 2022 5.950 6.489 5.820 6.110 172,759 -0.04(-0.65%)
Aug 08, 2022 7.000 7.000 5.880 6.150 757,389 -0.78(-11.26%)
Aug 05, 2022 7.400 7.400 6.500 6.930 213,091 -0.54(-7.23%)
Aug 04, 2022 7.160 7.561 7.050 7.470 126,195 +0.40(+5.66%)
Aug 03, 2022 6.730 7.380 6.730 7.070 250,556 +0.42(+6.32%)
Aug 02, 2022 6.330 6.800 6.330 6.650 97,190 +0.22(+3.42%)
Aug 01, 2022 6.650 6.800 6.390 6.430 82,477 -0.27(-4.03%)
Jul 29, 2022 6.860 6.980 6.550 6.700 92,993 -0.13(-1.90%)
Jul 28, 2022 7.030 7.030 6.620 6.830 141,358 +0.10(+1.49%)
Jul 27, 2022 6.680 6.810 6.470 6.730 81,065 +0.14(+2.12%)
Jul 26, 2022 6.450 6.750 6.240 6.590 105,742 +0.11(+1.70%)
Jul 25, 2022 6.240 6.660 6.100 6.480 131,675 +0.24(+3.85%)
Jul 22, 2022 6.810 6.810 6.117 6.240 186,151 -0.49(-7.28%)
Jul 21, 2022 6.610 6.950 6.570 6.730 161,656 -0.03(-0.44%)
Jul 20, 2022 6.910 7.150 6.690 6.760 126,793 -0.13(-1.89%)
Jul 19, 2022 6.710 7.010 6.710 6.890 108,450 +0.22(+3.30%)
Jul 18, 2022 6.930 7.050 6.570 6.670 163,460 -0.19(-2.77%)
Jul 15, 2022 6.710 6.950 6.560 6.860 91,976 +0.15(+2.24%)
Jul 14, 2022 6.890 6.890 6.520 6.710 121,659 -0.28(-4.01%)
Jul 13, 2022 6.700 7.020 6.660 6.990 121,394 +0.15(+2.19%)
Jul 12, 2022 6.190 7.020 6.190 6.840 269,522 +0.56(+8.92%)
Jul 11, 2022 6.510 6.510 6.160 6.280 158,463 -0.29(-4.41%)
Jul 08, 2022 6.600 6.800 6.340 6.570 305,342 -0.10(-1.50%)
Jul 07, 2022 6.240 6.860 6.080 6.670 266,097 +0.49(+7.93%)
Jul 06, 2022 6.370 6.750 6.060 6.180 376,786 -0.24(-3.74%)
Jul 05, 2022 5.950 6.440 5.900 6.420 199,951 +0.34(+5.59%)
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.