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

Voyager Therapeut (NQ: VYGR )

8.560 +0.080 (+0.94%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2016 13.80 14.25 13.76 13.88 94,031 +0.22(+1.61%)
May 27, 2016 12.89 13.66 13.66 13.66 148,900 +0.88(+6.89%)
May 26, 2016 12.79 13.17 12.63 12.78 78,498 +0.02(+0.16%)
May 25, 2016 12.89 13.37 12.53 12.76 148,407 +0.26(+2.08%)
May 24, 2016 12.17 13.21 11.82 12.50 180,527 +0.50(+4.17%)
May 23, 2016 11.80 12.75 11.80 12.00 145,268 +0.17(+1.44%)
May 20, 2016 11.80 13.73 11.59 11.83 238,815 +0.50(+4.41%)
May 19, 2016 10.92 11.50 10.77 11.33 58,111 +0.33(+3.00%)
May 18, 2016 11.09 11.28 10.80 11.00 173,796 -0.01(-0.09%)
May 17, 2016 10.81 11.25 10.81 11.01 79,318 -0.03(-0.27%)
May 16, 2016 11.87 12.36 10.04 11.04 161,709 -0.82(-6.91%)
May 13, 2016 11.78 11.78 11.54 11.86 188,252 +0.04(+0.34%)
May 12, 2016 12.64 13.28 11.61 11.82 198,718 -0.86(-6.78%)
May 11, 2016 12.44 13.93 12.23 12.68 190,667 -0.35(-2.69%)
May 10, 2016 12.23 13.19 12.14 13.03 96,549 +0.81(+6.63%)
May 09, 2016 12.44 12.48 11.52 12.22 64,727 +0.07(+0.58%)
May 06, 2016 12.19 12.58 11.66 12.15 33,629 +0.34(+2.88%)
May 05, 2016 12.24 12.24 11.50 11.81 35,860 -0.22(-1.83%)
May 04, 2016 11.99 12.40 11.80 12.03 12,480 -0.04(-0.33%)
May 03, 2016 12.50 12.53 11.72 12.07 24,966 -0.41(-3.29%)
May 02, 2016 11.78 12.66 11.35 12.48 41,026 +0.83(+7.12%)
Apr 29, 2016 12.45 12.88 11.40 11.65 23,823 -1.02(-8.05%)
Apr 28, 2016 12.50 12.94 12.18 12.67 30,505 +0.18(+1.44%)
Apr 27, 2016 13.08 13.08 11.81 12.49 27,165 -0.51(-3.92%)
Apr 26, 2016 12.94 13.25 12.02 13.00 40,232 +0.03(+0.23%)
Apr 25, 2016 12.27 13.25 12.02 12.97 19,715 +0.81(+6.66%)
Apr 22, 2016 11.86 12.42 11.56 12.16 27,242 +0.33(+2.79%)
Apr 21, 2016 11.41 11.86 11.32 11.83 34,149 +0.32(+2.78%)
Apr 20, 2016 12.45 12.74 11.21 11.51 34,951 -0.96(-7.70%)
Apr 19, 2016 12.37 12.64 12.12 12.47 19,628 +0.08(+0.65%)
Apr 18, 2016 12.04 13.32 12.04 12.39 44,729 +0.23(+1.89%)
Apr 15, 2016 12.31 12.55 11.77 12.16 22,723 -0.27(-2.17%)
Apr 14, 2016 13.43 14.75 11.60 12.43 72,933 -1.06(-7.86%)
Apr 13, 2016 11.00 14.91 11.00 13.49 96,509 +2.51(+22.86%)
Apr 12, 2016 9.570 10.99 9.550 10.98 402,193 +1.34(+13.90%)
Apr 11, 2016 9.120 9.825 9.115 9.640 35,398 +0.47(+5.13%)
Apr 08, 2016 9.310 9.490 8.953 9.170 33,584 -0.10(-1.08%)
Apr 07, 2016 9.330 9.500 9.010 9.270 34,519 -0.02(-0.22%)
Apr 06, 2016 8.720 9.320 8.600 9.290 22,646 +0.52(+5.93%)
Apr 05, 2016 8.940 8.970 8.710 8.770 15,466 -0.14(-1.57%)
Apr 04, 2016 9.230 9.590 8.770 8.910 13,826 -0.30(-3.26%)
Apr 01, 2016 8.900 9.570 8.530 9.210 60,908 +0.48(+5.50%)
Mar 31, 2016 9.190 9.190 8.520 8.730 20,531 -0.11(-1.24%)
Mar 30, 2016 8.920 9.020 8.820 8.840 5,972 -0.16(-1.78%)
Mar 29, 2016 8.790 9.040 8.740 9.000 15,569 +0.26(+2.97%)
Mar 28, 2016 8.680 9.194 8.300 8.740 15,417 +0.00(+0.00%)
Mar 24, 2016 9.260 8.740 8.740 8.740 32,400 -0.46(-5.00%)
Mar 23, 2016 9.420 9.690 9.060 9.200 53,319 -0.15(-1.60%)
Mar 22, 2016 9.400 9.650 9.010 9.350 66,049 +0.01(+0.11%)
Mar 21, 2016 9.560 10.07 9.280 9.340 30,568 -0.25(-2.61%)
Mar 18, 2016 10.60 10.60 9.570 9.590 78,862 -0.97(-9.19%)
Mar 17, 2016 10.50 10.98 10.17 10.56 69,712 +0.23(+2.23%)
Mar 16, 2016 9.940 10.42 9.940 10.33 25,301 +0.42(+4.24%)
Mar 15, 2016 9.930 10.50 9.770 9.910 62,052 -0.13(-1.29%)
Mar 14, 2016 9.690 10.60 9.690 10.04 104,648 +0.38(+3.93%)
Mar 11, 2016 8.910 9.690 8.910 9.660 22,801 +0.86(+9.77%)
Mar 10, 2016 9.060 9.450 8.670 8.800 112,498 -0.24(-2.65%)
Mar 09, 2016 9.100 9.360 8.760 9.040 41,148 -0.11(-1.20%)
Mar 08, 2016 9.370 10.00 9.140 9.150 32,140 -0.06(-0.65%)
Mar 07, 2016 9.240 9.520 9.180 9.210 20,548 +0.00(+0.00%)
Mar 04, 2016 9.990 9.990 9.040 9.210 31,924 -0.86(-8.54%)
Mar 03, 2016 9.200 10.43 9.040 10.07 71,085 +0.82(+8.86%)
Mar 02, 2016 8.480 9.370 8.250 9.250 45,502 +0.69(+8.06%)
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.