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

Voyager Therapeut (NQ: VYGR )

8.340 -0.100 (-1.18%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 10, 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 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%)
Nov 01, 2022 5.320 5.465 5.210 5.270 111,227 +0.09(+1.74%)
Oct 31, 2022 5.320 5.390 5.135 5.180 136,314 -0.14(-2.63%)
Oct 28, 2022 5.190 5.340 5.160 5.320 106,327 +0.19(+3.70%)
Oct 27, 2022 5.310 5.310 5.100 5.130 79,830 -0.12(-2.29%)
Oct 26, 2022 5.320 5.470 5.241 5.250 82,619 -0.03(-0.57%)
Oct 25, 2022 5.340 5.370 5.240 5.280 143,125 -0.04(-0.75%)
Oct 24, 2022 5.290 5.500 5.090 5.320 145,051 +0.05(+0.95%)
Oct 21, 2022 5.470 5.495 5.270 5.270 63,315 -0.24(-4.36%)
Oct 20, 2022 5.480 5.750 5.300 5.510 89,310 +0.02(+0.36%)
Oct 19, 2022 5.960 5.960 5.400 5.490 151,213 -0.53(-8.80%)
Oct 18, 2022 6.150 6.160 5.850 6.020 79,810 +0.01(+0.17%)
Oct 17, 2022 5.860 6.100 5.765 6.010 159,197 +0.27(+4.70%)
Oct 14, 2022 6.270 6.290 5.720 5.740 113,633 -0.45(-7.27%)
Oct 13, 2022 6.040 6.340 5.940 6.190 220,011 +0.08(+1.31%)
Oct 12, 2022 6.420 6.420 6.100 6.110 92,115 -0.30(-4.68%)
Oct 11, 2022 6.100 6.660 5.910 6.410 331,183 +0.31(+5.08%)
Oct 10, 2022 6.220 6.220 6.010 6.100 88,685 -0.12(-1.93%)
Oct 07, 2022 6.120 6.370 5.970 6.220 74,686 +0.05(+0.81%)
Oct 06, 2022 6.310 6.380 6.160 6.170 95,959 -0.14(-2.22%)
Oct 05, 2022 6.420 6.495 6.230 6.310 128,535 -0.30(-4.54%)
Oct 04, 2022 6.000 6.790 5.980 6.610 424,222 +0.98(+17.41%)
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.