Advertisement
Advertisement
U.S. Markets open in 3 hrs 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

Voyager Therapeutics, Inc. (VYGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1600-0.2600 (-7.60%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 20213.07003.19003.04003.06003.0600175,600
Nov 24, 20213.18003.28003.09003.23003.2300348,300
Nov 23, 20213.00003.21002.96003.19003.1900582,700
Nov 22, 20213.22003.24002.95003.05003.05001,034,300
Nov 19, 20213.19003.37003.10003.29003.29001,090,500
Nov 18, 20213.40003.47003.15003.16003.1600686,500
Nov 17, 20213.29003.45003.21003.42003.4200510,300
Nov 16, 20213.43003.43003.16003.29003.2900683,900
Nov 15, 20213.43003.51003.39003.42003.4200387,100
Nov 12, 20213.52003.54003.36003.38003.3800644,000
Nov 11, 20213.56003.60003.46003.49003.4900410,600
Nov 10, 20213.59003.77003.51003.51003.5100711,500
Nov 09, 20213.63003.64003.46003.61003.6100769,100
Nov 08, 20213.80003.80003.63003.65003.6500693,800
Nov 05, 20213.73003.91003.68003.80003.8000632,900
Nov 04, 20213.95004.11003.67003.78003.78001,074,700
Nov 03, 20213.90004.05003.76003.99003.99001,527,300
Nov 02, 20213.65003.92003.53003.89003.89001,501,000
Nov 01, 20213.62003.84003.57003.71003.71001,774,200
Oct 29, 20213.71003.74003.53003.62003.6200903,600
Oct 28, 20213.73003.74003.62003.68003.6800615,300
Oct 27, 20213.73003.80003.65003.74003.7400752,900
Oct 26, 20213.80003.82003.64003.72003.7200915,600
Oct 25, 20213.88003.92003.73003.88003.88001,458,000
Oct 22, 20213.89003.89003.70003.79003.79001,620,100
Oct 21, 20214.22004.22003.90003.91003.91002,213,900
Oct 20, 20214.56004.63004.23004.26004.26001,798,400
Oct 19, 20214.50004.69004.40004.59004.59002,081,300
Oct 18, 20214.10004.64004.01004.55004.55004,138,600
Oct 15, 20214.36004.36004.06004.10004.10003,040,500
Oct 14, 20214.60004.66004.26004.40004.40003,230,800
Oct 13, 20214.61004.83004.39004.53004.53003,761,500
Oct 12, 20214.81005.15004.30004.61004.610010,909,800
Oct 11, 20215.69005.70004.68004.80004.800018,797,700
Oct 08, 20213.75005.73003.66005.55005.550053,704,200
Oct 07, 20213.94003.97003.61003.84003.840023,917,600
Oct 06, 20213.99004.12003.49003.87003.8700203,122,300
Oct 05, 20212.59002.60002.46002.47002.4700205,400
Oct 04, 20212.60002.66002.56002.56002.5600150,500
Oct 01, 20212.66002.66002.56002.61002.6100147,000
Sep 30, 20212.75002.80002.61002.63002.6300234,200
Sep 29, 20212.90002.91002.75002.75002.7500285,200
Sep 28, 20212.98003.03002.90002.90002.9000125,100
Sep 27, 20212.94003.03002.94002.99002.9900154,700
Sep 24, 20212.93003.00002.91002.94002.9400103,600
Sep 23, 20212.96002.98002.91002.93002.9300149,000
Sep 22, 20213.00003.08002.92002.92002.9200170,200
Sep 21, 20212.97003.07002.97003.01003.010083,700
Sep 20, 20213.03003.10002.97002.97002.9700155,800
Sep 17, 20213.12003.18003.01003.11003.1100272,000
Sep 16, 20213.09003.13002.95003.03003.0300105,200
Sep 15, 20213.27003.35002.99003.01003.0100272,600
Sep 14, 20213.28003.33003.22003.25003.2500115,600
Sep 13, 20213.30003.35003.23003.28003.2800123,800
Sep 10, 20213.32003.35003.23003.30003.3000107,600
Sep 09, 20213.32003.40003.29003.31003.310065,600
Sep 08, 20213.31003.34003.21003.33003.3300184,400
Sep 07, 20213.36003.39003.27003.35003.3500144,900
Sep 03, 20213.60003.60003.29003.33003.3300203,300
Sep 02, 20213.49003.63003.41003.60003.6000258,600
Sep 01, 20213.26003.47003.26003.45003.4500128,700
Aug 31, 20213.25003.35003.15003.26003.2600262,200
Aug 30, 20213.08003.56003.07003.22003.2200428,100
Aug 27, 20213.14003.24003.08003.08003.0800112,700
Aug 26, 20213.26003.35003.14003.16003.1600239,600
Aug 25, 20213.15003.27003.10003.25003.2500202,300
Aug 24, 20213.03003.29003.03003.19003.1900312,700
Aug 23, 20212.90003.07002.90003.02003.0200166,100
Aug 20, 20212.83002.94002.82002.88002.8800166,500
Aug 19, 20213.00003.02002.82002.83002.8300157,400
Aug 18, 20212.90003.14002.87002.98002.9800399,200
Aug 17, 20212.87002.93002.82002.92002.9200200,500
Aug 16, 20212.92002.98002.85002.88002.8800296,700
Aug 13, 20213.00003.09002.91002.96002.9600201,800
Aug 12, 20213.06003.09002.82002.96002.9600505,800
Aug 11, 20213.18003.18003.07003.08003.0800255,000
Aug 10, 20213.51003.55003.10003.11003.1100415,300
Aug 09, 20213.32003.56003.24003.51003.5100526,000
Aug 06, 20213.15003.34003.15003.31003.3100293,800
Aug 05, 20213.29003.29003.13003.18003.1800222,600
Aug 04, 20213.28003.40003.18003.18003.1800236,800
Aug 03, 20213.35003.40003.20003.29003.2900162,700
Aug 02, 20213.17003.35003.16003.32003.3200166,100
Jul 30, 20213.19003.26003.11003.15003.1500166,200
Jul 29, 20213.26003.30003.17003.19003.1900188,300
Jul 28, 20213.21003.25003.12003.23003.2300124,100
Jul 27, 20213.15003.17003.04003.08003.0800204,200
Jul 26, 20213.13003.24003.10003.16003.1600363,000
Jul 23, 20213.28003.30003.10003.12003.1200630,100
Jul 22, 20213.43003.45003.28003.30003.3000306,800
Jul 21, 20213.45003.55003.42003.45003.4500217,400
Jul 20, 20213.35003.47003.33003.46003.4600216,800
Jul 19, 20213.38003.43003.26003.35003.3500293,500
Jul 16, 20213.49003.51003.37003.41003.4100225,900
Jul 15, 20213.50003.56003.38003.47003.4700341,100
Jul 14, 20213.68003.70003.50003.50003.5000334,800
Jul 13, 20213.80003.85003.66003.68003.6800313,600
Jul 12, 20213.93003.94003.76003.80003.8000251,900
Jul 09, 20213.85003.94003.74003.91003.9100230,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement