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

Voyager Therapeut (NQ: VYGR )

5.670 -0.080 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 5.770 5.800 5.540 5.670 270,991 -0.08(-1.39%)
Nov 25, 2024 5.690 5.920 5.690 5.750 342,878 +0.09(+1.68%)
Nov 22, 2024 5.490 5.720 5.410 5.655 359,892 +0.23(+4.14%)
Nov 21, 2024 5.350 5.490 5.190 5.430 483,366 +0.07(+1.31%)
Nov 20, 2024 5.410 5.590 5.280 5.360 464,359 +0.09(+1.71%)
Nov 19, 2024 5.370 5.375 5.193 5.270 703,778 -0.12(-2.14%)
Nov 18, 2024 5.650 5.650 5.380 5.385 573,327 -0.25(-4.52%)
Nov 15, 2024 6.110 6.150 5.590 5.640 795,871 -0.58(-9.32%)
Nov 14, 2024 6.730 6.775 6.180 6.220 710,685 -0.47(-7.03%)
Nov 13, 2024 7.020 7.380 6.654 6.690 698,244 -0.14(-2.05%)
Nov 12, 2024 7.040 7.051 6.740 6.830 551,182 -0.18(-2.57%)
Nov 11, 2024 7.260 7.430 6.970 7.010 515,639 -0.12(-1.68%)
Nov 08, 2024 7.080 7.200 6.940 7.130 365,871 +0.03(+0.42%)
Nov 07, 2024 7.280 7.390 7.040 7.100 459,810 -0.18(-2.47%)
Nov 06, 2024 6.990 7.340 6.830 7.280 762,402 +0.63(+9.47%)
Nov 05, 2024 6.540 6.690 6.401 6.650 487,369 +0.00(+0.00%)
Nov 04, 2024 7.180 7.230 6.640 6.650 718,416 -0.35(-5.00%)
Nov 01, 2024 6.810 7.100 6.620 7.000 1,200,341 +0.17(+2.49%)
Oct 31, 2024 6.830 6.950 6.610 6.830 683,020 -0.01(-0.15%)
Oct 30, 2024 7.050 7.203 6.830 6.840 301,845 -0.23(-3.25%)
Oct 29, 2024 6.950 7.260 6.894 7.070 433,771 +0.05(+0.71%)
Oct 28, 2024 6.840 7.360 6.840 7.020 531,297 +0.27(+4.00%)
Oct 25, 2024 6.610 6.886 6.520 6.750 469,263 +0.17(+2.66%)
Oct 24, 2024 6.440 6.770 6.420 6.575 558,107 +0.15(+2.26%)
Oct 23, 2024 6.210 6.440 6.105 6.430 700,278 +0.24(+3.88%)
Oct 22, 2024 6.930 7.000 6.100 6.190 2,477,701 -1.47(-19.19%)
Oct 21, 2024 8.110 8.170 7.599 7.660 465,699 -0.41(-5.08%)
Oct 18, 2024 8.040 8.275 7.980 8.070 413,964 +0.06(+0.75%)
Oct 17, 2024 7.920 8.089 7.700 8.010 572,251 +0.10(+1.26%)
Oct 16, 2024 7.290 8.170 7.230 7.910 1,169,721 +1.06(+15.47%)
Oct 15, 2024 7.310 7.310 6.780 6.850 467,586 -0.51(-6.93%)
Oct 14, 2024 7.200 7.390 7.080 7.360 370,954 +0.18(+2.51%)
Oct 11, 2024 6.830 7.210 6.772 7.180 403,650 +0.31(+4.51%)
Oct 10, 2024 6.680 6.880 6.580 6.870 363,364 +0.11(+1.63%)
Oct 09, 2024 7.050 7.080 6.562 6.760 529,502 -0.32(-4.52%)
Oct 08, 2024 6.810 7.280 6.735 7.080 785,904 +0.29(+4.27%)
Oct 07, 2024 7.040 7.040 6.645 6.790 796,138 -0.25(-3.55%)
Oct 04, 2024 6.100 7.070 6.050 7.040 1,319,083 +1.05(+17.53%)
Oct 03, 2024 5.850 6.015 5.775 5.990 567,458 +0.17(+2.92%)
Oct 02, 2024 5.830 5.880 5.760 5.820 322,624 -0.03(-0.51%)
Oct 01, 2024 5.820 5.860 5.710 5.850 435,988 +0.00(+0.00%)
Sep 30, 2024 5.850 6.090 5.752 5.850 397,914 +0.00(+0.00%)
Sep 27, 2024 5.990 5.990 5.805 5.850 496,121 -0.04(-0.68%)
Sep 26, 2024 5.850 5.949 5.740 5.890 353,541 +0.12(+2.08%)
Sep 25, 2024 6.040 6.040 5.710 5.770 540,446 -0.27(-4.47%)
Sep 24, 2024 6.140 6.185 5.985 6.040 655,142 -0.06(-0.98%)
Sep 23, 2024 6.250 6.300 6.055 6.100 321,416 -0.15(-2.40%)
Sep 20, 2024 6.320 6.320 6.070 6.250 1,860,993 -0.07(-1.11%)
Sep 19, 2024 6.370 6.530 6.285 6.320 411,588 +0.09(+1.44%)
Sep 18, 2024 6.280 6.480 6.180 6.230 462,456 -0.01(-0.16%)
Sep 17, 2024 6.310 6.420 6.210 6.240 467,260 +0.01(+0.16%)
Sep 16, 2024 6.300 6.358 6.140 6.230 394,996 -0.02(-0.32%)
Sep 13, 2024 6.260 6.300 6.130 6.250 471,604 +0.03(+0.48%)
Sep 12, 2024 6.290 6.330 6.090 6.220 293,430 -0.06(-0.96%)
Sep 11, 2024 6.220 6.280 6.080 6.280 289,700 +0.05(+0.80%)
Sep 10, 2024 6.160 6.250 6.030 6.230 300,041 +0.04(+0.65%)
Sep 09, 2024 6.150 6.325 6.140 6.190 329,716 +0.06(+0.98%)
Sep 06, 2024 6.340 6.370 5.970 6.130 381,280 -0.21(-3.31%)
Sep 05, 2024 6.645 6.645 6.230 6.340 425,010 +0.14(+2.26%)
Sep 04, 2024 6.210 6.255 6.110 6.200 326,432 -0.05(-0.80%)
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.