VYGR - Voyager Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201919.6920.9519.6220.7620.76240,400
Apr 22, 201919.1719.8218.9519.6819.68203,700
Apr 18, 201919.2319.8118.7319.1819.18329,700
Apr 17, 201920.4020.4318.9119.3319.33455,600
Apr 16, 201920.1120.9519.8420.4220.42555,300
Apr 15, 201920.8121.2319.7119.9919.99319,700
Apr 12, 201921.5521.7420.3220.6620.66349,400
Apr 11, 201921.5121.9721.0521.3921.39262,700
Apr 10, 201920.5321.5720.1821.4821.48329,700
Apr 09, 201920.6120.8920.4120.5020.50348,000
Apr 08, 201920.8721.3920.3820.7120.71463,900
Apr 05, 201920.9922.1420.4520.8320.83566,200
Apr 04, 201921.5821.5820.2320.8420.84464,400
Apr 03, 201921.6222.6421.1121.7021.70767,500
Apr 02, 201919.8821.8519.7621.2521.25978,800
Apr 01, 201919.3520.1519.1219.7919.79512,500
Mar 29, 201919.1919.2418.5519.1419.14559,100
Mar 28, 201918.8219.2118.5218.9918.99335,300
Mar 27, 201919.2719.2818.6018.7518.75448,000
Mar 26, 201919.3419.4918.7819.2919.29315,000
Mar 25, 201917.9019.4017.6419.1419.14550,700
Mar 22, 201918.6419.2517.8217.9717.97656,900
Mar 21, 201917.5919.0617.3918.7518.75422,300
Mar 20, 201918.1918.5717.9118.0918.09313,000
Mar 19, 201918.9219.1018.0718.4118.41470,700
Mar 18, 201919.8019.8018.7018.9018.90581,000
Mar 15, 201917.7019.8317.6719.6619.661,822,400
Mar 14, 201917.7117.9317.5317.6017.60485,700
Mar 13, 201917.7017.8917.5317.7117.71430,900
Mar 12, 201918.7218.9117.4117.5117.51897,200
Mar 11, 201917.3718.6117.3118.5718.57778,600
Mar 08, 201917.0517.3916.7317.3117.31329,500
Mar 07, 201916.9217.7516.5717.3217.32447,800
Mar 06, 201917.9918.0016.6016.8216.82720,800
Mar 05, 201918.1218.6817.5817.7617.76679,400
Mar 04, 201917.3318.6517.1318.1918.191,270,000
Mar 01, 201915.0116.5714.8416.5016.50798,100
Feb 28, 201915.4615.6914.5015.0015.00557,200
Feb 27, 201913.7815.4913.7815.4615.46843,600
Feb 26, 201913.8714.2913.3813.8713.87496,400
Feb 25, 201913.8114.8613.7313.8613.861,157,100
Feb 22, 201912.9013.6712.3713.1213.121,670,400
Feb 21, 201910.8811.0010.5110.6810.68150,600
Feb 20, 201910.8111.2210.7610.8910.89161,100
Feb 19, 201910.7410.8810.6310.7810.78144,600
Feb 15, 201910.7210.7910.5010.7310.73153,800
Feb 14, 201910.6610.7410.5510.6410.64143,900
Feb 13, 201910.8110.8510.5510.6510.65121,000
Feb 12, 201910.6310.8810.5510.7710.77116,600
Feb 11, 201910.7110.8010.5210.5510.55153,900
Feb 08, 201910.8910.9610.4610.7210.72214,600
Feb 07, 201910.9811.3910.7310.9110.91255,200
Feb 06, 201910.7711.2610.6011.0811.08244,000
Feb 05, 201910.7711.0910.4210.7610.76221,800
Feb 04, 201910.6410.8010.4810.7110.71313,600
Feb 01, 201910.5110.8610.2010.5510.55732,800
Jan 31, 201910.3010.8110.0010.4910.49510,000
Jan 30, 201911.0111.0510.1010.5210.521,293,000
Jan 29, 201911.2413.1010.4011.1211.126,218,400
Jan 28, 20198.448.457.898.048.04383,100
Jan 25, 20198.048.547.948.458.45517,800
Jan 24, 20198.198.357.768.008.00268,100
Jan 23, 20198.268.678.098.218.21283,200
Jan 22, 20198.258.317.898.208.20356,300
Jan 18, 20198.488.518.088.268.26208,100
Jan 17, 20198.518.828.458.508.50232,500
Jan 16, 20198.798.838.458.548.54222,500
Jan 15, 20198.969.128.758.798.79173,500
Jan 14, 20199.059.268.918.928.92156,900
Jan 11, 20199.229.309.049.109.10187,200
Jan 10, 20199.339.449.049.269.26125,800
Jan 09, 20199.539.749.309.469.46176,500
Jan 08, 20199.519.909.299.499.49345,500
Jan 07, 20199.5310.049.249.369.36367,700
Jan 04, 20199.089.648.949.479.47310,100
Jan 03, 20199.319.478.848.898.89227,700
Jan 02, 20199.259.548.959.429.42268,100
Dec 31, 20189.129.609.069.409.40271,700
Dec 28, 20189.009.358.769.129.12323,500
Dec 27, 20189.099.358.608.988.98383,100
Dec 26, 20188.729.348.309.279.27253,000
Dec 24, 20188.578.888.398.598.59164,500
Dec 21, 20189.399.688.698.738.731,597,900
Dec 20, 20189.549.739.059.399.39370,900
Dec 19, 20189.6610.049.229.549.54294,500
Dec 18, 20189.909.918.989.639.63813,200
Dec 17, 201810.0010.159.399.809.80375,000
Dec 14, 201810.4610.699.9710.0210.02312,600
Dec 13, 201811.1911.3210.4910.5210.52245,800
Dec 12, 201811.2111.6110.8711.1811.18316,800
Dec 11, 201811.2211.3310.8211.1611.16215,400
Dec 10, 201810.8111.0810.5211.0411.04243,700
Dec 07, 201810.6211.1010.4910.7310.73253,000
Dec 06, 201810.7911.0210.3110.6610.66277,800
Dec 04, 201811.6411.9810.7710.9010.90349,400
Dec 03, 201811.7311.7311.2911.6511.65281,600
Nov 30, 201811.5011.8511.2611.4011.40186,100
Nov 29, 201811.6812.2811.5011.5311.53280,700
Nov 28, 201811.3311.7011.0911.6911.69296,000
Nov 27, 201812.0012.3011.2011.2211.22397,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...