VYGR - Voyager Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201927.7628.6226.1727.8827.88816,859
Jun 17, 201923.5327.5822.9226.7526.75909,400
Jun 14, 201924.6224.6724.0224.2424.24169,000
Jun 13, 201923.6224.7623.3924.6824.68259,200
Jun 12, 201922.9023.9522.5523.5323.53248,000
Jun 11, 201923.7623.9522.3122.8722.87224,900
Jun 10, 201923.8724.1523.3723.5123.51170,500
Jun 07, 201923.0823.8622.6923.6623.66251,800
Jun 06, 201923.6023.8622.2823.0023.00405,200
Jun 05, 201922.7523.8122.5323.5723.57445,800
Jun 04, 201921.0523.4420.8322.6222.621,039,800
Jun 03, 201921.8422.0920.3620.6920.69808,400
May 31, 201922.4323.1221.0921.8121.81471,400
May 30, 201922.9123.3822.0322.4322.43450,400
May 29, 201923.3223.8222.3622.7022.70537,100
May 28, 201924.1324.7323.3423.6023.60481,100
May 24, 201923.0824.1323.0024.1224.12268,100
May 23, 201922.6023.3422.0522.8522.85234,700
May 22, 201922.8823.3822.2622.8522.85217,600
May 21, 201921.5923.1221.5923.0223.02304,100
May 20, 201922.0822.6221.4621.8621.86321,000
May 17, 201924.1624.6722.1222.1522.15653,800
May 16, 201924.0225.7423.7024.4824.481,011,700
May 15, 201923.4324.1623.3923.6923.69256,200
May 14, 201922.8024.0322.3723.7823.78339,900
May 13, 201923.7324.0221.8822.6322.63497,700
May 10, 201923.4524.5823.3824.4324.43459,800
May 09, 201924.0024.4323.5723.7623.76343,200
May 08, 201924.1125.2523.6024.4924.49648,000
May 07, 201923.9224.2122.8923.5223.52403,500
May 06, 201922.4224.6022.1724.0424.04601,900
May 03, 201921.7822.7921.7022.5122.51464,900
May 02, 201920.7721.8820.7721.6021.60252,700
May 01, 201921.1221.4420.7220.8520.85299,000
Apr 30, 201921.3822.3721.0521.1021.10466,300
Apr 29, 201921.4122.6321.3721.5921.59410,500
Apr 26, 201921.1321.5020.6921.3721.37222,000
Apr 25, 201920.9421.4520.6321.1321.13249,100
Apr 24, 201920.7721.2220.2421.0121.01242,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...