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

Voyager Therapeut (NQ: VYGR )

8.080 -0.220 (-2.65%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 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 (%)
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%)
Dec 01, 2023 7.280 7.680 7.260 7.610 308,280 +0.35(+4.82%)
Nov 30, 2023 7.110 7.370 7.015 7.260 212,670 +0.23(+3.27%)
Nov 29, 2023 6.750 7.160 6.660 7.030 157,402 +0.13(+1.88%)
Nov 28, 2023 6.860 6.910 6.670 6.900 246,564 -0.02(-0.29%)
Nov 27, 2023 6.830 6.935 6.680 6.920 154,877 +0.09(+1.32%)
Nov 24, 2023 6.880 6.960 6.750 6.830 70,458 -0.05(-0.73%)
Nov 22, 2023 6.810 6.910 6.710 6.880 116,812 +0.17(+2.53%)
Nov 21, 2023 6.780 6.860 6.620 6.710 160,257 -0.13(-1.90%)
Nov 20, 2023 6.800 6.960 6.730 6.840 151,158 +0.02(+0.29%)
Nov 17, 2023 6.620 6.940 6.468 6.820 225,242 +0.27(+4.12%)
Nov 16, 2023 6.690 6.700 6.460 6.550 232,507 -0.18(-2.67%)
Nov 15, 2023 6.800 7.080 6.690 6.730 312,651 -0.04(-0.59%)
Nov 14, 2023 6.540 6.810 6.527 6.770 219,224 +0.49(+7.80%)
Nov 13, 2023 6.280 6.460 6.060 6.280 220,406 -0.07(-1.10%)
Nov 10, 2023 6.430 6.430 6.210 6.350 177,091 -0.03(-0.47%)
Nov 09, 2023 6.840 6.850 6.370 6.380 187,076 -0.43(-6.31%)
Nov 08, 2023 6.850 7.000 6.670 6.810 214,115 -0.01(-0.15%)
Nov 07, 2023 6.360 7.068 6.360 6.820 361,490 +0.33(+5.08%)
Nov 06, 2023 6.770 6.863 6.440 6.490 244,599 -0.22(-3.28%)
Nov 03, 2023 6.560 6.800 6.495 6.710 249,700 +0.26(+4.03%)
Nov 02, 2023 6.680 6.759 6.410 6.450 182,597 -0.10(-1.53%)
Nov 01, 2023 6.580 6.610 6.475 6.550 176,153 -0.02(-0.30%)
Oct 31, 2023 6.510 6.630 6.380 6.570 132,355 +0.03(+0.46%)
Oct 30, 2023 6.480 6.600 6.360 6.540 156,553 +0.13(+2.03%)
Oct 27, 2023 6.590 6.590 6.360 6.410 115,521 -0.17(-2.58%)
Oct 26, 2023 6.760 6.890 6.550 6.580 164,587 -0.16(-2.37%)
Oct 25, 2023 6.850 6.880 6.582 6.740 169,937 -0.15(-2.18%)
Oct 24, 2023 6.810 7.000 6.810 6.890 199,801 +0.08(+1.17%)
Oct 23, 2023 6.780 6.960 6.660 6.810 173,267 -0.03(-0.44%)
Oct 20, 2023 7.030 7.070 6.780 6.840 202,679 -0.14(-2.01%)
Oct 19, 2023 7.170 7.170 6.960 6.980 200,775 -0.22(-3.06%)
Oct 18, 2023 7.500 7.500 7.180 7.200 175,733 -0.36(-4.76%)
Oct 17, 2023 7.550 7.730 7.400 7.560 194,254 -0.04(-0.53%)
Oct 16, 2023 7.590 7.830 7.390 7.600 180,096 +0.21(+2.84%)
Oct 13, 2023 7.300 7.490 7.180 7.390 148,086 +0.11(+1.51%)
Oct 12, 2023 7.680 7.680 7.140 7.280 294,899 -0.35(-4.59%)
Oct 11, 2023 7.700 7.750 7.570 7.630 159,320 -0.09(-1.17%)
Oct 10, 2023 7.540 7.800 7.445 7.720 195,724 +0.19(+2.52%)
Oct 09, 2023 7.370 7.650 7.310 7.530 177,164 +0.12(+1.62%)
Oct 06, 2023 7.110 7.590 7.060 7.410 323,129 +0.21(+2.92%)
Oct 05, 2023 6.960 7.280 6.960 7.200 242,676 +0.21(+3.00%)
Oct 04, 2023 7.040 7.060 6.910 6.990 166,067 -0.06(-0.85%)
Oct 03, 2023 7.240 7.240 6.880 7.050 302,360 -0.19(-2.62%)
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.