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

Voyager Therapeut (NQ: VYGR )

8.520 +0.040 (+0.47%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 29, 2017 19.63 22.28 19.42 20.59 666,649 +1.06(+5.43%)
Sep 28, 2017 18.04 19.79 17.86 19.53 542,474 +1.61(+8.98%)
Sep 27, 2017 17.70 17.92 479,396 +0.26(+1.47%)
Sep 26, 2017 18.45 18.45 17.57 17.66 308,061 -0.48(-2.65%)
Sep 25, 2017 18.33 19.67 17.81 18.14 750,536 +0.64(+3.66%)
Sep 22, 2017 17.85 17.96 17.34 17.50 254,258 -0.22(-1.24%)
Sep 21, 2017 17.62 18.02 17.25 17.72 323,851 +0.22(+1.26%)
Sep 20, 2017 17.15 17.84 16.91 17.50 297,118 +0.35(+2.04%)
Sep 19, 2017 17.36 17.50 16.57 17.15 327,317 -0.21(-1.21%)
Sep 18, 2017 16.49 17.42 16.06 17.36 354,061 +1.01(+6.18%)
Sep 15, 2017 15.92 16.50 15.77 16.35 553,881 +0.48(+3.02%)
Sep 14, 2017 15.25 16.12 15.17 15.87 227,642 +0.63(+4.13%)
Sep 13, 2017 14.39 15.81 14.29 15.24 280,741 +0.92(+6.42%)
Sep 12, 2017 14.95 15.00 14.12 14.32 187,490 -0.53(-3.57%)
Sep 11, 2017 14.95 14.95 13.26 14.85 347,607 +0.26(+1.78%)
Sep 08, 2017 14.45 14.94 14.19 14.59 371,105 +0.22(+1.53%)
Sep 07, 2017 13.95 14.44 13.46 14.37 762,034 +0.74(+5.43%)
Sep 06, 2017 12.65 13.71 12.33 13.63 3,632,331 +2.70(+24.70%)
Sep 05, 2017 9.990 10.97 9.990 10.93 224,349 +0.97(+9.74%)
Sep 01, 2017 9.700 10.00 9.520 9.960 63,015 +0.32(+3.32%)
Aug 31, 2017 9.510 9.690 9.500 9.640 66,729 +0.20(+2.12%)
Aug 30, 2017 9.500 9.670 9.340 9.440 49,535 -0.03(-0.32%)
Aug 29, 2017 9.180 9.500 9.075 9.470 56,624 +0.27(+2.93%)
Aug 28, 2017 9.050 9.266 9.000 9.200 55,873 +0.21(+2.34%)
Aug 25, 2017 8.550 9.120 8.540 8.990 89,469 +0.49(+5.76%)
Aug 24, 2017 8.700 8.846 8.500 8.500 63,670 -0.17(-1.96%)
Aug 23, 2017 8.650 8.820 8.600 8.670 39,238 -0.02(-0.23%)
Aug 22, 2017 8.500 8.780 8.433 8.690 40,463 +0.26(+3.08%)
Aug 21, 2017 8.500 8.580 8.310 8.430 62,618 -0.11(-1.29%)
Aug 18, 2017 8.500 8.610 8.290 8.540 65,196 -0.03(-0.35%)
Aug 17, 2017 9.070 9.070 8.490 8.570 123,705 -0.08(-0.92%)
Aug 16, 2017 8.580 8.850 8.520 8.650 52,477 +0.09(+1.05%)
Aug 15, 2017 8.400 8.650 8.250 8.560 36,948 +0.18(+2.15%)
Aug 14, 2017 8.760 8.890 8.350 8.380 138,543 -0.35(-4.01%)
Aug 11, 2017 8.680 8.940 8.430 8.730 68,855 +0.12(+1.39%)
Aug 10, 2017 8.880 8.990 8.415 8.610 55,588 -0.31(-3.48%)
Aug 09, 2017 8.640 9.235 8.590 8.920 67,573 +0.14(+1.59%)
Aug 08, 2017 8.100 9.280 8.100 8.780 198,453 +0.41(+4.90%)
Aug 07, 2017 8.690 8.850 8.330 8.370 179,728 -0.30(-3.46%)
Aug 04, 2017 8.500 8.840 8.500 8.670 88,542 +0.23(+2.73%)
Aug 03, 2017 8.500 8.950 8.400 8.440 160,566 -0.06(-0.71%)
Aug 02, 2017 8.350 8.730 8.142 8.500 228,266 +0.14(+1.67%)
Aug 01, 2017 8.250 9.090 8.250 8.360 160,178 +0.12(+1.46%)
Jul 31, 2017 9.070 9.150 8.220 8.240 1,171,321 -0.85(-9.35%)
Jul 28, 2017 9.490 9.500 9.050 9.090 145,795 -0.29(-3.09%)
Jul 27, 2017 9.990 10.24 9.350 9.380 141,149 -0.50(-5.06%)
Jul 26, 2017 9.510 9.940 9.250 9.880 112,404 +0.39(+4.11%)
Jul 25, 2017 9.500 9.850 9.440 9.490 35,129 -0.01(-0.11%)
Jul 24, 2017 9.700 9.710 9.370 9.500 69,724 -0.23(-2.36%)
Jul 21, 2017 10.04 10.39 9.600 9.730 70,267 -0.17(-1.72%)
Jul 20, 2017 10.10 9.540 9.900 55,070 +0.36(+3.77%)
Jul 19, 2017 9.380 9.740 9.360 9.540 19,884 +0.23(+2.47%)
Jul 18, 2017 9.660 9.821 9.270 9.310 26,851 -0.37(-3.82%)
Jul 17, 2017 9.770 9.950 9.561 9.680 47,413 -0.04(-0.41%)
Jul 14, 2017 9.630 9.866 9.490 9.720 29,722 +0.06(+0.62%)
Jul 13, 2017 9.440 9.700 9.060 9.660 46,754 +0.20(+2.11%)
Jul 12, 2017 9.350 9.695 9.300 9.460 38,408 +0.13(+1.39%)
Jul 11, 2017 9.040 9.390 8.900 9.330 58,455 +0.31(+3.44%)
Jul 10, 2017 9.350 9.350 9.000 9.020 92,387 -0.33(-3.53%)
Jul 07, 2017 9.430 9.490 9.280 9.350 27,605 -0.03(-0.32%)
Jul 06, 2017 9.530 9.600 9.070 9.380 95,441 -0.14(-1.47%)
Jul 05, 2017 9.330 9.570 8.975 9.520 106,749 +0.05(+0.53%)
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.