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

Voyager Therapeut (NQ: VYGR )

6.100 -0.150 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 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%)
Sep 03, 2024 6.540 6.650 6.210 6.250 473,407 -0.31(-4.73%)
Aug 30, 2024 6.590 6.600 6.470 6.560 356,491 +0.03(+0.46%)
Aug 29, 2024 6.510 6.685 6.450 6.530 388,327 +0.04(+0.62%)
Aug 28, 2024 6.700 6.700 6.450 6.490 330,354 -0.14(-2.11%)
Aug 27, 2024 6.870 6.870 6.580 6.630 242,594 -0.25(-3.63%)
Aug 26, 2024 6.870 6.940 6.800 6.880 357,585 +0.08(+1.18%)
Aug 23, 2024 6.740 6.900 6.650 6.800 391,273 +0.13(+1.95%)
Aug 22, 2024 6.900 6.910 6.575 6.670 297,207 -0.20(-2.91%)
Aug 21, 2024 7.050 7.240 6.720 6.870 517,404 -0.08(-1.15%)
Aug 20, 2024 6.750 7.000 6.710 6.950 438,327 +0.29(+4.35%)
Aug 19, 2024 6.500 6.680 6.460 6.660 498,805 +0.19(+2.94%)
Aug 16, 2024 6.490 6.600 6.370 6.470 584,659 -0.02(-0.31%)
Aug 15, 2024 6.690 6.850 6.420 6.490 339,247 +0.02(+0.31%)
Aug 14, 2024 6.570 6.610 6.430 6.470 325,528 -0.13(-1.97%)
Aug 13, 2024 6.530 6.725 6.460 6.600 484,696 -0.03(-0.45%)
Aug 12, 2024 6.920 7.000 6.570 6.630 570,701 -0.29(-4.19%)
Aug 09, 2024 7.280 7.280 6.855 6.920 428,032 -0.34(-4.68%)
Aug 08, 2024 7.080 7.370 6.860 7.260 451,278 +0.22(+3.12%)
Aug 07, 2024 8.530 8.530 7.010 7.040 597,907 -1.15(-14.04%)
Aug 06, 2024 8.070 8.390 7.895 8.190 319,493 +0.22(+2.76%)
Aug 05, 2024 7.770 8.040 7.470 7.970 554,391 -0.33(-3.98%)
Aug 02, 2024 8.400 8.415 8.130 8.300 404,282 -0.38(-4.38%)
Aug 01, 2024 9.210 9.210 8.640 8.680 303,174 -0.51(-5.55%)
Jul 31, 2024 9.270 9.550 9.070 9.190 349,466 -0.07(-0.76%)
Jul 30, 2024 9.190 9.300 9.110 9.260 265,602 +0.14(+1.54%)
Jul 29, 2024 9.260 9.320 8.980 9.120 222,912 -0.15(-1.62%)
Jul 26, 2024 9.330 9.480 9.180 9.270 353,236 +0.08(+0.87%)
Jul 25, 2024 8.930 9.280 8.860 9.190 432,221 +0.29(+3.26%)
Jul 24, 2024 8.790 9.110 8.762 8.900 342,356 +0.04(+0.45%)
Jul 23, 2024 8.710 9.080 8.648 8.860 331,268 +0.09(+1.03%)
Jul 22, 2024 8.430 8.830 8.270 8.770 342,574 +0.40(+4.78%)
Jul 19, 2024 8.510 8.633 8.315 8.370 227,640 -0.06(-0.71%)
Jul 18, 2024 8.730 8.830 8.350 8.430 350,790 -0.30(-3.44%)
Jul 17, 2024 8.880 9.020 8.530 8.730 316,410 -0.36(-3.96%)
Jul 16, 2024 9.070 9.240 9.000 9.090 418,263 +0.13(+1.45%)
Jul 15, 2024 8.800 9.100 8.800 8.960 475,872 +0.19(+2.17%)
Jul 12, 2024 9.070 9.450 8.690 8.770 559,615 -0.17(-1.90%)
Jul 11, 2024 8.310 9.107 8.310 8.940 642,958 +0.86(+10.64%)
Jul 10, 2024 8.000 8.100 7.910 8.080 321,584 +0.10(+1.25%)
Jul 09, 2024 7.780 8.060 7.730 7.980 273,994 +0.19(+2.44%)
Jul 08, 2024 7.610 7.800 7.550 7.790 352,708 +0.27(+3.59%)
Jul 05, 2024 7.680 7.680 7.310 7.520 479,689 -0.21(-2.72%)
Jul 03, 2024 7.630 7.920 7.565 7.730 273,377 +0.14(+1.84%)
Jul 02, 2024 7.820 7.830 7.550 7.590 359,068 -0.27(-3.44%)
Jul 01, 2024 7.870 8.080 7.800 7.860 282,362 -0.05(-0.63%)
Jun 28, 2024 7.900 7.960 7.750 7.910 2,990,784 +0.05(+0.64%)
Jun 27, 2024 7.850 7.940 7.740 7.860 269,794 +0.06(+0.77%)
Jun 26, 2024 7.810 7.870 7.600 7.800 390,852 -0.02(-0.26%)
Jun 25, 2024 8.010 8.095 7.820 7.820 246,374 -0.23(-2.92%)
Jun 24, 2024 8.140 8.230 8.020 8.055 400,979 -0.04(-0.43%)
Jun 21, 2024 7.910 8.180 7.810 8.090 915,402 +0.30(+3.85%)
Jun 20, 2024 8.100 8.150 7.720 7.790 510,227 -0.37(-4.53%)
Jun 18, 2024 8.300 8.330 8.110 8.160 331,405 -0.10(-1.21%)
Jun 17, 2024 8.450 8.450 8.200 8.260 345,120 -0.25(-2.94%)
Jun 14, 2024 8.650 8.770 8.450 8.510 378,146 -0.29(-3.30%)
Jun 13, 2024 8.640 8.815 8.593 8.800 208,010 +0.13(+1.50%)
Jun 12, 2024 8.780 9.060 8.585 8.670 370,067 +0.00(+0.00%)
Jun 11, 2024 8.630 8.765 8.500 8.670 284,202 -0.10(-1.14%)
Jun 10, 2024 8.330 8.780 8.200 8.770 461,877 +0.35(+4.16%)
Jun 07, 2024 8.390 8.600 8.390 8.420 236,345 -0.06(-0.71%)
Jun 06, 2024 8.660 8.680 8.410 8.480 336,345 -0.22(-2.53%)
Jun 05, 2024 8.580 8.730 8.450 8.700 327,960 +0.19(+2.23%)
Jun 04, 2024 8.590 8.750 8.400 8.510 402,909 -0.14(-1.62%)
Jun 03, 2024 8.520 8.750 8.390 8.650 438,821 +0.25(+2.98%)
May 31, 2024 8.200 8.450 8.110 8.400 337,072 +0.26(+3.19%)
May 30, 2024 7.880 8.190 7.805 8.140 306,481 +0.32(+4.09%)
May 29, 2024 7.910 7.910 7.680 7.820 411,305 -0.19(-2.37%)
May 28, 2024 8.310 8.350 7.830 8.010 445,485 -0.22(-2.67%)
May 24, 2024 8.100 8.300 8.050 8.230 296,356 +0.13(+1.60%)
May 23, 2024 8.300 8.340 8.010 8.100 503,030 -0.20(-2.41%)
May 22, 2024 8.440 8.560 8.240 8.300 358,125 -0.14(-1.66%)
May 21, 2024 8.420 8.580 8.340 8.440 314,405 -0.01(-0.12%)
May 20, 2024 8.420 8.560 8.350 8.450 562,180 +0.02(+0.24%)
May 17, 2024 8.670 8.670 8.350 8.430 529,986 -0.20(-2.32%)
May 16, 2024 8.650 8.770 8.300 8.630 654,372 +0.06(+0.70%)
May 15, 2024 8.520 8.720 8.315 8.570 510,531 +0.09(+1.06%)
May 14, 2024 8.630 8.860 8.260 8.480 568,197 +0.00(+0.00%)
May 13, 2024 8.450 8.790 8.440 8.480 391,323 +0.04(+0.47%)
May 10, 2024 8.500 8.560 8.250 8.440 389,176 +0.00(+0.00%)
May 09, 2024 8.600 8.600 8.360 8.440 331,423 -0.13(-1.52%)
May 08, 2024 8.850 8.854 8.500 8.570 389,238 -0.20(-2.28%)
May 07, 2024 9.000 9.100 8.740 8.770 385,715 -0.17(-1.90%)
May 06, 2024 8.900 8.990 8.650 8.940 664,497 +0.13(+1.48%)
May 03, 2024 8.760 8.920 8.610 8.810 556,039 +0.28(+3.28%)
May 02, 2024 8.650 8.650 8.270 8.530 435,860 +0.17(+2.03%)
May 01, 2024 7.800 8.560 7.800 8.360 614,441 +0.54(+6.91%)
Apr 30, 2024 7.730 7.860 7.620 7.820 495,064 +0.05(+0.64%)
Apr 29, 2024 7.680 7.930 7.680 7.770 433,889 +0.15(+1.97%)
Apr 26, 2024 7.400 7.710 7.320 7.620 479,915 +0.20(+2.70%)
Apr 25, 2024 7.380 7.520 7.260 7.420 522,452 -0.15(-1.98%)
Apr 24, 2024 7.650 7.660 7.450 7.570 312,887 -0.08(-1.05%)
Apr 23, 2024 7.600 7.780 7.570 7.650 372,354 +0.09(+1.19%)
Apr 22, 2024 7.560 7.700 7.470 7.560 324,119 +0.06(+0.80%)
Apr 19, 2024 7.500 7.660 7.283 7.500 516,459 -0.05(-0.66%)
Apr 18, 2024 7.740 7.880 7.510 7.550 1,015,258 -0.19(-2.45%)
Apr 17, 2024 8.040 8.040 7.700 7.740 785,417 -0.24(-3.01%)
Apr 16, 2024 8.380 8.400 7.950 7.980 398,308 -0.26(-3.16%)
Apr 15, 2024 8.360 8.454 8.125 8.240 450,125 -0.19(-2.25%)
Apr 12, 2024 8.730 8.840 8.390 8.430 565,057 -0.35(-3.99%)
Apr 11, 2024 8.900 9.020 8.750 8.780 426,084 -0.05(-0.57%)
Apr 10, 2024 8.900 8.970 8.700 8.830 527,686 -0.26(-2.86%)
Apr 09, 2024 9.090 9.240 9.000 9.090 307,834 +0.03(+0.33%)
Apr 08, 2024 9.410 9.410 9.020 9.060 345,591 -0.27(-2.89%)
Apr 05, 2024 9.150 9.340 8.970 9.330 481,497 +0.20(+2.19%)
Apr 04, 2024 9.400 9.660 9.120 9.130 687,982 -0.22(-2.35%)
Apr 03, 2024 9.630 9.660 9.250 9.350 790,919 -0.56(-5.65%)
Apr 02, 2024 10.31 10.31 9.680 9.910 722,845 -0.63(-5.98%)
Apr 01, 2024 9.560 10.66 9.430 10.54 1,399,765 +1.23(+13.21%)
Mar 28, 2024 9.580 9.330 9.200 9.310 629,050 -0.25(-2.62%)
Mar 27, 2024 10.01 10.17 9.455 9.560 730,077 -0.46(-4.59%)
Mar 26, 2024 9.890 10.19 9.623 10.02 882,093 +0.76(+8.21%)
Mar 25, 2024 9.000 9.340 8.910 9.260 661,719 +0.25(+2.77%)
Mar 22, 2024 9.460 9.595 9.000 9.010 482,896 -0.39(-4.15%)
Mar 21, 2024 10.40 10.57 9.380 9.400 1,080,381 -0.95(-9.18%)
Mar 20, 2024 10.07 10.40 9.930 10.35 863,965 +0.29(+2.88%)
Mar 19, 2024 9.390 10.14 9.320 10.06 1,130,990 +0.97(+10.67%)
Mar 18, 2024 9.290 9.360 9.080 9.090 764,131 -0.19(-2.05%)
Mar 15, 2024 9.090 9.410 9.080 9.280 3,891,946 +0.15(+1.64%)
Mar 14, 2024 9.120 9.170 8.950 9.130 461,668 -0.01(-0.11%)
Mar 13, 2024 8.940 9.350 8.940 9.140 535,029 +0.05(+0.55%)
Mar 12, 2024 9.000 9.250 8.840 9.090 669,381 +0.03(+0.33%)
Mar 11, 2024 9.300 9.390 8.950 9.060 590,771 -0.31(-3.31%)
Mar 08, 2024 9.630 9.950 9.290 9.370 500,026 -0.07(-0.74%)
Mar 07, 2024 9.400 9.785 9.270 9.440 530,053 +0.21(+2.28%)
Mar 06, 2024 9.260 9.470 9.093 9.230 358,026 +0.13(+1.43%)
Mar 05, 2024 9.570 9.750 8.915 9.100 648,715 -0.54(-5.60%)
Mar 04, 2024 9.450 9.680 9.190 9.640 1,124,148 +0.20(+2.12%)
Mar 01, 2024 8.260 9.530 8.240 9.440 1,228,157 +1.12(+13.46%)
Feb 29, 2024 9.940 10.63 8.310 8.320 2,066,831 -0.65(-7.25%)
Feb 28, 2024 9.060 9.810 8.760 8.970 1,188,469 +0.06(+0.67%)
Feb 27, 2024 8.750 8.940 8.460 8.910 659,922 +0.27(+3.12%)
Feb 26, 2024 8.360 8.830 8.350 8.640 716,687 +0.46(+5.62%)
Feb 23, 2024 7.700 8.240 7.620 8.180 594,399 +0.47(+6.10%)
Feb 22, 2024 7.610 7.858 7.570 7.710 280,402 +0.07(+0.92%)
Feb 21, 2024 7.570 7.640 7.330 7.640 294,415 +0.07(+0.92%)
Feb 20, 2024 7.680 7.820 7.470 7.570 432,304 +0.02(+0.26%)
Feb 16, 2024 7.650 7.710 7.520 7.550 205,870 -0.14(-1.82%)
Feb 15, 2024 7.410 7.810 7.310 7.690 348,771 +0.32(+4.34%)
Feb 14, 2024 7.280 7.376 7.100 7.370 318,684 +0.22(+3.08%)
Feb 13, 2024 7.500 7.605 7.080 7.150 562,167 -0.54(-7.02%)
Feb 12, 2024 7.640 7.830 7.570 7.690 396,352 +0.09(+1.18%)
Feb 09, 2024 7.480 7.700 7.450 7.600 294,130 +0.12(+1.60%)
Feb 08, 2024 7.410 7.560 7.350 7.480 277,386 +0.05(+0.67%)
Feb 07, 2024 7.400 7.535 7.270 7.430 341,628 +0.06(+0.81%)
Feb 06, 2024 7.330 7.460 7.280 7.370 310,918 +0.01(+0.14%)
Feb 05, 2024 7.360 7.450 7.260 7.360 377,139 -0.09(-1.21%)
Feb 02, 2024 7.400 7.530 7.330 7.450 295,652 -0.11(-1.46%)
Feb 01, 2024 7.330 7.590 7.220 7.560 337,266 +0.29(+3.99%)
Jan 31, 2024 7.390 7.560 7.260 7.270 457,070 -0.16(-2.15%)
Jan 30, 2024 7.550 7.620 7.380 7.430 262,585 -0.17(-2.24%)
Jan 29, 2024 7.540 7.670 7.340 7.600 395,187 +0.09(+1.20%)
Jan 26, 2024 7.650 7.720 7.460 7.510 258,652 -0.10(-1.31%)
Jan 25, 2024 7.520 7.660 7.420 7.610 206,345 +0.15(+2.01%)
Jan 24, 2024 7.660 7.685 7.370 7.460 316,811 -0.11(-1.45%)
Jan 23, 2024 7.540 7.650 7.380 7.570 309,540 +0.02(+0.26%)
Jan 22, 2024 7.570 7.740 7.380 7.550 415,798 -0.01(-0.13%)
Jan 19, 2024 7.270 7.580 7.140 7.560 447,895 +0.28(+3.85%)
Jan 18, 2024 7.350 7.440 7.130 7.280 533,791 -0.02(-0.27%)
Jan 17, 2024 7.460 7.460 7.010 7.300 996,444 -0.24(-3.18%)
Jan 16, 2024 7.800 7.900 7.450 7.540 789,191 -0.32(-4.07%)
Jan 12, 2024 8.080 8.170 7.780 7.860 462,730 -0.14(-1.75%)
Jan 11, 2024 8.370 8.370 7.720 8.000 1,190,970 -0.41(-4.88%)
Jan 10, 2024 8.890 8.890 8.270 8.410 1,134,695 -0.46(-5.19%)
Jan 09, 2024 8.970 9.130 8.840 8.870 757,078 -0.19(-2.10%)
Jan 08, 2024 8.900 9.190 8.840 9.060 1,235,929 +0.21(+2.37%)
Jan 05, 2024 8.930 9.010 8.560 8.850 5,788,771 -1.99(-18.36%)
Jan 04, 2024 10.91 11.44 10.45 10.84 1,571,084 +0.07(+0.65%)
Jan 03, 2024 9.310 11.35 9.207 10.77 3,724,153 +1.77(+19.67%)
Jan 02, 2024 10.53 11.72 8.900 9.000 12,017,426 +0.56(+6.64%)
Dec 29, 2023 8.860 8.860 8.410 8.440 97,711 -0.37(-4.20%)
Dec 28, 2023 8.660 8.880 8.650 8.810 144,825 +0.11(+1.26%)
Dec 27, 2023 8.790 8.830 8.510 8.700 136,106 -0.01(-0.11%)
Dec 26, 2023 8.510 8.790 8.360 8.710 130,915 +0.23(+2.71%)
Dec 22, 2023 8.280 8.690 8.280 8.480 169,187 +0.33(+4.05%)
Dec 21, 2023 8.080 8.160 7.950 8.150 121,559 +0.21(+2.64%)
Dec 20, 2023 8.180 8.290 7.920 7.940 135,156 -0.29(-3.52%)
Dec 19, 2023 8.070 8.380 7.980 8.230 175,725 +0.21(+2.62%)
Dec 18, 2023 7.980 8.045 7.801 8.020 136,930 +0.04(+0.50%)
Dec 15, 2023 7.880 8.040 7.660 7.980 415,524 +0.18(+2.31%)
Dec 14, 2023 7.960 8.080 7.670 7.800 162,429 -0.01(-0.13%)
Dec 13, 2023 7.340 7.830 7.210 7.810 189,625 +0.46(+6.26%)
Dec 12, 2023 7.570 7.570 7.300 7.350 110,118 -0.21(-2.78%)
Dec 11, 2023 7.740 7.750 7.460 7.560 98,631 -0.20(-2.58%)
Dec 08, 2023 7.790 7.920 7.690 7.760 140,986 -0.10(-1.27%)
Dec 07, 2023 7.680 7.860 7.510 7.860 177,881 +0.25(+3.29%)
Dec 06, 2023 7.560 7.680 7.380 7.610 210,230 +0.17(+2.28%)
Dec 05, 2023 7.480 7.490 7.300 7.440 170,313 -0.08(-1.06%)
Dec 04, 2023 7.580 7.770 7.390 7.520 133,857 -0.09(-1.18%)
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.