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 29, 2022 7.300 7.710 7.260 7.330 318,922 +0.02(+0.27%)
Apr 28, 2022 7.330 7.520 6.770 7.310 434,823 +0.03(+0.41%)
Apr 27, 2022 7.430 7.770 7.340 7.280 299,631 -0.13(-1.75%)
Apr 26, 2022 7.810 7.829 7.160 7.410 399,540 -0.40(-5.12%)
Apr 25, 2022 7.400 8.090 7.010 7.810 510,861 +0.33(+4.41%)
Apr 22, 2022 6.730 7.520 6.650 7.480 1,009,776 +0.23(+3.17%)
Apr 21, 2022 10.27 10.52 6.020 7.250 6,147,109 -2.84(-28.15%)
Apr 20, 2022 9.500 10.60 9.212 10.09 3,344,437 +0.55(+5.77%)
Apr 19, 2022 9.000 9.630 8.750 9.540 1,063,688 +0.53(+5.88%)
Apr 18, 2022 8.880 9.520 8.580 9.010 929,653 +0.09(+1.01%)
Apr 14, 2022 8.690 9.450 8.585 8.920 797,673 +0.20(+2.29%)
Apr 13, 2022 8.210 8.950 8.050 8.720 449,631 +0.67(+8.32%)
Apr 12, 2022 8.230 8.350 7.950 8.050 253,393 -0.18(-2.19%)
Apr 11, 2022 8.100 8.500 8.040 8.230 269,731 -0.13(-1.56%)
Apr 08, 2022 8.910 8.922 8.010 8.360 636,421 -0.67(-7.42%)
Apr 07, 2022 8.920 9.380 8.770 9.030 390,637 +0.15(+1.69%)
Apr 06, 2022 8.890 9.080 8.660 8.880 313,856 -0.11(-1.22%)
Apr 05, 2022 8.650 9.210 8.550 8.990 586,628 +0.33(+3.81%)
Apr 04, 2022 8.250 8.980 8.250 8.660 494,404 +0.33(+3.96%)
Apr 01, 2022 7.720 8.462 7.650 8.330 545,739 +0.71(+9.32%)
Mar 31, 2022 7.740 8.050 7.610 7.620 450,366 -0.20(-2.56%)
Mar 30, 2022 7.600 8.340 7.450 7.820 582,023 +0.25(+3.30%)
Mar 29, 2022 8.600 8.740 7.430 7.570 1,183,398 -0.90(-10.63%)
Mar 28, 2022 9.450 9.510 8.260 8.470 923,377 -0.97(-10.28%)
Mar 25, 2022 9.360 9.530 9.020 9.440 605,151 +0.01(+0.11%)
Mar 24, 2022 9.120 9.590 8.960 9.430 662,406 +0.36(+3.97%)
Mar 23, 2022 8.540 9.740 8.540 9.070 1,179,033 +0.52(+6.08%)
Mar 22, 2022 8.500 9.030 7.930 8.550 1,378,545 +0.18(+2.15%)
Mar 21, 2022 7.730 8.720 7.660 8.370 1,725,313 +0.58(+7.45%)
Mar 18, 2022 7.050 7.880 7.010 7.790 645,638 +0.71(+10.03%)
Mar 17, 2022 7.200 7.770 7.010 7.080 779,293 -0.26(-3.54%)
Mar 16, 2022 6.560 7.550 6.560 7.340 1,921,437 +0.79(+12.06%)
Mar 15, 2022 6.210 6.580 5.954 6.550 805,255 +0.35(+5.65%)
Mar 14, 2022 5.510 6.270 5.510 6.200 1,067,067 +0.61(+10.91%)
Mar 11, 2022 6.150 6.580 5.580 5.590 1,264,600 -0.63(-10.13%)
Mar 10, 2022 6.040 6.880 5.820 6.220 1,971,719 -0.08(-1.27%)
Mar 09, 2022 5.140 6.500 5.071 6.300 2,715,378 +1.06(+20.23%)
Mar 08, 2022 4.800 5.740 4.750 5.240 4,842,449 +1.31(+33.33%)
Mar 07, 2022 3.650 4.030 3.640 3.930 357,061 +0.23(+6.22%)
Mar 04, 2022 3.800 3.870 3.690 3.700 108,364 -0.16(-4.15%)
Mar 03, 2022 3.840 3.940 3.663 3.860 474,289 -0.03(-0.77%)
Mar 02, 2022 3.940 3.948 3.800 3.890 113,317 -0.02(-0.51%)
Mar 01, 2022 3.970 4.050 3.880 3.910 221,228 -0.06(-1.51%)
Feb 28, 2022 3.730 3.990 3.720 3.970 130,339 +0.17(+4.47%)
Feb 25, 2022 3.800 3.820 3.670 3.800 163,751 -0.02(-0.52%)
Feb 24, 2022 3.510 3.890 3.420 3.820 378,123 +0.24(+6.70%)
Feb 23, 2022 3.500 3.625 3.470 3.580 241,032 +0.08(+2.29%)
Feb 22, 2022 3.340 3.560 3.340 3.500 378,785 +0.09(+2.64%)
Feb 18, 2022 3.410 0 -0.07(-2.01%)
Feb 17, 2022 3.620 3.680 3.450 3.480 288,242 -0.19(-5.18%)
Feb 16, 2022 3.670 3.730 3.560 3.670 180,567 +0.00(+0.00%)
Feb 15, 2022 3.570 3.710 3.518 3.670 245,287 +0.11(+3.09%)
Feb 14, 2022 3.360 3.695 3.320 3.560 480,071 +0.23(+6.91%)
Feb 11, 2022 3.350 3.445 3.300 3.330 100,167 -0.01(-0.30%)
Feb 10, 2022 3.460 3.480 3.290 3.340 250,266 -0.14(-4.02%)
Feb 09, 2022 3.360 3.550 3.350 3.480 261,581 +0.15(+4.50%)
Feb 08, 2022 3.330 3.360 3.230 3.330 131,228 +0.01(+0.30%)
Feb 07, 2022 3.250 3.365 3.210 3.320 266,878 +0.08(+2.47%)
Feb 04, 2022 3.020 3.242 3.000 3.240 269,281 +0.24(+8.00%)
Feb 03, 2022 2.900 3.020 2.860 3.000 179,265 +0.07(+2.39%)
Feb 02, 2022 3.080 3.080 2.810 2.930 1,342,658 -0.13(-4.25%)
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.