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

Voyager Therapeut (NQ: VYGR )

7.820 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 7.260 7.350 7.140 7.250 245,496 -0.03(-0.41%)
Apr 27, 2023 7.390 7.430 7.050 7.280 429,349 -0.16(-2.15%)
Apr 26, 2023 7.430 7.678 7.430 7.440 251,059 -0.08(-1.06%)
Apr 25, 2023 7.690 7.880 7.415 7.520 267,143 -0.18(-2.34%)
Apr 24, 2023 7.960 7.960 7.670 7.700 234,235 -0.27(-3.39%)
Apr 21, 2023 7.940 8.140 7.835 7.970 250,470 +0.03(+0.38%)
Apr 20, 2023 7.860 7.980 7.710 7.940 130,737 +0.03(+0.38%)
Apr 19, 2023 7.790 7.980 7.610 7.910 156,014 +0.09(+1.15%)
Apr 18, 2023 7.970 7.970 7.640 7.820 209,372 -0.10(-1.26%)
Apr 17, 2023 8.170 8.348 7.890 7.920 382,901 -0.15(-1.86%)
Apr 14, 2023 8.100 8.140 7.875 8.070 141,617 -0.02(-0.25%)
Apr 13, 2023 7.800 8.170 7.800 8.090 188,604 +0.27(+3.45%)
Apr 12, 2023 8.040 8.040 7.775 7.820 144,863 -0.16(-2.01%)
Apr 11, 2023 8.210 8.370 7.900 7.980 338,926 -0.05(-0.62%)
Apr 10, 2023 7.930 8.220 7.840 8.030 154,006 +0.04(+0.50%)
Apr 06, 2023 7.670 8.010 7.630 7.990 131,891 +0.29(+3.77%)
Apr 05, 2023 7.660 7.860 7.585 7.700 154,935 -0.01(-0.13%)
Apr 04, 2023 8.000 8.100 7.610 7.710 246,399 -0.41(-5.05%)
Apr 03, 2023 7.680 8.280 7.540 8.120 394,361 +0.41(+5.32%)
Mar 31, 2023 7.740 7.860 7.650 7.710 98,511 -0.01(-0.13%)
Mar 30, 2023 7.600 7.810 7.410 7.720 272,832 +0.12(+1.58%)
Mar 29, 2023 7.120 7.780 7.030 7.600 275,842 +0.56(+7.95%)
Mar 28, 2023 7.250 7.300 6.910 7.040 308,872 -0.22(-3.03%)
Mar 27, 2023 7.430 7.460 7.210 7.260 125,750 -0.11(-1.49%)
Mar 24, 2023 7.420 7.440 7.110 7.370 237,980 -0.11(-1.47%)
Mar 23, 2023 7.510 7.650 7.350 7.480 169,557 +0.07(+0.94%)
Mar 22, 2023 7.790 7.790 7.410 7.410 173,812 -0.37(-4.76%)
Mar 21, 2023 7.760 7.945 7.610 7.780 251,527 +0.05(+0.65%)
Mar 20, 2023 7.870 7.970 7.575 7.730 456,356 -0.19(-2.40%)
Mar 17, 2023 8.080 8.250 7.889 7.920 202,366 -0.29(-3.53%)
Mar 16, 2023 8.000 8.280 7.886 8.210 310,678 +0.19(+2.37%)
Mar 15, 2023 8.100 8.330 7.880 8.020 358,217 -0.27(-3.26%)
Mar 14, 2023 7.950 8.480 7.950 8.290 434,237 +0.42(+5.34%)
Mar 13, 2023 7.490 7.960 7.490 7.870 284,066 +0.35(+4.65%)
Mar 10, 2023 8.250 8.300 7.210 7.520 630,926 -0.39(-4.93%)
Mar 09, 2023 8.120 8.390 7.880 7.910 449,375 -0.22(-2.71%)
Mar 08, 2023 7.280 8.265 7.160 8.130 703,106 +0.79(+10.76%)
Mar 07, 2023 8.010 8.020 7.120 7.340 667,198 -0.62(-7.79%)
Mar 06, 2023 7.710 8.130 7.250 7.960 903,281 +0.65(+8.89%)
Mar 03, 2023 7.250 7.380 7.100 7.310 194,860 +0.09(+1.25%)
Mar 02, 2023 7.140 7.350 7.000 7.220 184,505 +0.03(+0.42%)
Mar 01, 2023 7.200 7.340 7.120 7.190 140,124 +0.01(+0.14%)
Feb 28, 2023 7.230 7.430 7.150 7.180 151,550 +0.02(+0.28%)
Feb 27, 2023 7.230 7.335 7.126 7.160 161,864 +0.07(+0.99%)
Feb 24, 2023 7.250 7.400 6.970 7.090 262,709 +0.17(+2.46%)
Feb 23, 2023 7.160 7.200 6.920 6.920 219,894 -0.16(-2.19%)
Feb 22, 2023 7.160 7.250 7.030 7.075 160,327 -0.05(-0.77%)
Feb 21, 2023 7.350 7.411 7.060 7.130 214,294 -0.30(-4.04%)
Feb 17, 2023 7.380 7.600 7.340 7.430 175,495 +0.00(+0.00%)
Feb 16, 2023 7.460 7.640 7.400 7.430 157,635 -0.15(-1.98%)
Feb 15, 2023 7.500 7.620 7.380 7.580 210,646 +0.07(+0.93%)
Feb 14, 2023 7.800 7.900 7.500 7.510 178,925 -0.30(-3.84%)
Feb 13, 2023 7.690 7.875 7.480 7.810 274,950 +0.10(+1.30%)
Feb 10, 2023 7.960 7.960 7.300 7.710 532,762 -0.30(-3.75%)
Feb 09, 2023 8.050 8.130 7.890 8.010 195,829 -0.01(-0.12%)
Feb 08, 2023 7.960 8.180 7.760 8.020 204,633 -0.03(-0.37%)
Feb 07, 2023 8.050 8.226 7.900 8.050 259,741 +0.00(+0.00%)
Feb 06, 2023 8.010 8.320 7.860 8.050 252,508 -0.05(-0.62%)
Feb 03, 2023 8.610 8.610 7.750 8.100 560,076 -0.78(-8.78%)
Feb 02, 2023 9.340 9.500 8.600 8.880 601,306 -0.48(-5.13%)
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.