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

Voyager Therapeut (NQ: VYGR )

8.400 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Jan 31, 2019 10.30 10.81 10.00 10.49 510,017 -0.03(-0.29%)
Jan 30, 2019 11.01 11.05 10.10 10.52 1,292,679 -0.60(-5.40%)
Jan 29, 2019 11.24 13.10 10.40 11.12 6,214,358 +3.08(+38.31%)
Jan 28, 2019 8.440 8.450 7.890 8.040 383,102 -0.41(-4.85%)
Jan 25, 2019 8.040 8.540 7.940 8.450 517,700 +0.45(+5.62%)
Jan 24, 2019 8.190 8.350 7.760 8.000 268,067 -0.21(-2.56%)
Jan 23, 2019 8.260 8.670 8.090 8.210 283,208 +0.01(+0.12%)
Jan 22, 2019 8.250 8.310 7.890 8.200 356,279 -0.06(-0.73%)
Jan 18, 2019 8.480 8.510 8.080 8.260 208,000 -0.24(-2.82%)
Jan 17, 2019 8.510 8.825 8.450 8.500 232,535 -0.04(-0.47%)
Jan 16, 2019 8.790 8.830 8.450 8.540 222,512 -0.25(-2.84%)
Jan 15, 2019 8.960 9.120 8.750 8.790 173,531 -0.13(-1.46%)
Jan 14, 2019 9.050 9.260 8.910 8.920 156,937 -0.18(-1.98%)
Jan 11, 2019 9.220 9.300 9.040 9.100 187,200 -0.16(-1.73%)
Jan 10, 2019 9.330 9.440 9.040 9.260 125,829 -0.20(-2.11%)
Jan 09, 2019 9.530 9.740 9.300 9.460 176,494 -0.03(-0.32%)
Jan 08, 2019 9.510 9.900 9.290 9.490 345,533 +0.13(+1.39%)
Jan 07, 2019 9.530 10.04 9.240 9.360 367,729 -0.11(-1.16%)
Jan 04, 2019 9.080 9.640 8.940 9.470 310,100 +0.58(+6.52%)
Jan 03, 2019 9.310 9.470 8.840 8.890 227,705 -0.53(-5.63%)
Jan 02, 2019 9.250 9.540 8.950 9.420 268,113 +0.02(+0.21%)
Dec 31, 2018 9.120 9.600 9.060 9.400 271,700 +0.28(+3.07%)
Dec 28, 2018 9.000 9.350 8.760 9.120 323,500 +0.14(+1.56%)
Dec 27, 2018 9.090 9.354 8.600 8.980 383,140 -0.29(-3.13%)
Dec 26, 2018 8.720 9.340 8.300 9.270 253,016 +0.68(+7.92%)
Dec 24, 2018 8.570 8.880 8.385 8.590 164,500 -0.14(-1.60%)
Dec 21, 2018 9.390 9.680 8.690 8.730 1,597,900 -0.66(-7.03%)
Dec 20, 2018 9.540 9.730 9.050 9.390 370,871 -0.15(-1.57%)
Dec 19, 2018 9.660 10.04 9.220 9.540 294,489 -0.09(-0.93%)
Dec 18, 2018 9.900 9.910 8.980 9.630 813,203 -0.17(-1.73%)
Dec 17, 2018 10.00 10.15 9.390 9.800 375,044 -0.22(-2.20%)
Dec 14, 2018 10.46 10.69 9.970 10.02 312,600 -0.50(-4.75%)
Dec 13, 2018 11.19 11.32 10.49 10.52 245,817 -0.66(-5.90%)
Dec 12, 2018 11.21 11.61 10.87 11.18 316,769 +0.02(+0.18%)
Dec 11, 2018 11.22 11.33 10.82 11.16 215,364 +0.12(+1.09%)
Dec 10, 2018 10.81 11.08 10.52 11.04 243,695 +0.31(+2.89%)
Dec 07, 2018 10.62 11.10 10.48 10.73 252,900 +0.07(+0.66%)
Dec 06, 2018 10.79 11.02 10.31 10.66 277,758 -0.24(-2.20%)
Dec 04, 2018 11.64 11.98 10.77 10.90 349,600 -0.75(-6.44%)
Dec 03, 2018 11.73 11.73 11.29 11.65 281,621 +0.25(+2.19%)
Nov 30, 2018 11.50 11.85 11.26 11.40 186,000 -0.13(-1.13%)
Nov 29, 2018 11.68 12.28 11.50 11.53 280,733 -0.16(-1.37%)
Nov 28, 2018 11.33 11.70 11.09 11.69 295,986 +0.47(+4.19%)
Nov 27, 2018 12.00 12.30 11.20 11.22 397,384 -0.85(-7.04%)
Nov 26, 2018 12.01 12.19 11.72 12.07 175,578 +0.18(+1.51%)
Nov 23, 2018 11.78 12.43 11.78 11.89 198,300 +0.03(+0.25%)
Nov 21, 2018 11.86 11.86 11.86 0 +0.25(+2.15%)
Nov 20, 2018 11.37 12.15 11.07 11.61 261,771 +0.02(+0.17%)
Nov 19, 2018 12.25 12.67 11.52 11.59 326,972 -0.86(-6.91%)
Nov 16, 2018 12.10 12.53 11.88 12.45 267,300 +0.27(+2.22%)
Nov 15, 2018 12.43 12.64 11.75 12.18 497,159 +0.93(+8.27%)
Nov 14, 2018 11.90 11.99 10.90 11.25 347,818 -0.55(-4.66%)
Nov 13, 2018 11.52 12.20 11.52 11.80 510,948 +0.29(+2.52%)
Nov 12, 2018 12.24 12.35 11.39 11.51 356,701 -0.81(-6.57%)
Nov 09, 2018 12.31 12.69 11.72 12.32 464,400 +0.01(+0.04%)
Nov 08, 2018 11.20 13.45 11.00 12.31 1,322,072 -1.68(-11.97%)
Nov 07, 2018 13.73 14.14 13.51 13.99 348,032 +0.36(+2.64%)
Nov 06, 2018 14.03 14.20 13.54 13.63 194,967 -0.46(-3.26%)
Nov 05, 2018 14.04 14.33 13.66 14.09 209,941 -0.05(-0.35%)
Nov 02, 2018 14.12 14.76 13.92 14.14 223,000 +0.24(+1.73%)
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.