Vogenx, Inc. VOGX
NASDAQ · United States · Health Technology
$18.23-1.83 (-9.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.23 | -9.12% | $19.86 | $21.00 | $18.05 | 55.50K |
| 2026-10-01 | $20.06 | -11.98% | $23.61 | $24.24 | $19.73 | 94.60K |
| 2026-09-30 | $22.79 | -6.29% | $23.97 | $24.40 | $21.81 | 79.20K |
| 2026-09-29 | $24.32 | +10.55% | $21.83 | $25.14 | $20.98 | 137.90K |
| 2026-09-28 | $22.00 | -3.21% | $22.73 | $24.63 | $20.64 | 136.10K |
| 2026-09-25 | $22.73 | -6.07% | $23.72 | $24.36 | $22.08 | 46.90K |
| 2026-09-24 | $24.20 | -9.90% | $26.11 | $26.11 | $22.71 | 96.10K |
| 2026-09-23 | $26.86 | +1.09% | $26.42 | $27.90 | $26.00 | 53.40K |
| 2026-09-22 | $26.57 | -9.93% | $28.93 | $28.93 | $24.06 | 164.80K |
| 2026-09-21 | $29.50 | -9.23% | $31.59 | $33.82 | $28.30 | 244.90K |
| 2026-09-18 | $32.50 | -4.78% | $34.47 | $38.41 | $31.50 | 507.50K |
| 2026-09-17 | $34.13 | +2.22% | $33.63 | $36.00 | $33.63 | 209.80K |
| 2026-09-16 | $33.39 | +3.66% | $32.48 | $35.00 | $32.01 | 97.60K |
| 2026-09-15 | $32.21 | -0.65% | $32.53 | $32.98 | $31.72 | 149.90K |
| 2026-09-14 | $32.42 | -0.89% | $32.77 | $34.13 | $31.99 | 106.20K |
| 2026-09-11 | $32.71 | +9.54% | $29.57 | $33.00 | $29.57 | 98.30K |
| 2026-09-10 | $29.86 | +0.20% | $28.93 | $31.76 | $28.55 | 117.20K |
| 2026-09-09 | $29.80 | -6.88% | $31.64 | $33.75 | $29.71 | 191.20K |
| 2026-09-08 | $32.00 | +0.85% | $31.64 | $34.00 | $30.10 | 150.10K |
| 2026-09-04 | $31.73 | -1.31% | $32.12 | $34.00 | $31.63 | 89.60K |
| 2026-09-03 | $32.15 | +0.16% | $32.01 | $33.98 | $31.00 | 76.30K |
| 2026-09-02 | $32.10 | -3.11% | $32.90 | $34.19 | $32.10 | 230.00K |
| 2026-09-01 | $33.13 | -2.56% | $33.32 | $34.19 | $31.90 | 338.70K |
| 2026-08-31 | $34.00 | +0.12% | $34.61 | $34.61 | $32.46 | 26.00K |
| 2026-08-28 | $33.96 | +0.98% | $33.38 | $34.00 | $28.97 | 38.20K |
| 2026-08-27 | $33.63 | +2.28% | $32.22 | $34.00 | $27.37 | 135.90K |
| 2026-08-26 | $32.88 | +4.28% | $31.88 | $35.00 | $28.20 | 266.60K |
| 2026-08-25 | $31.53 | +2.60% | $31.04 | $35.50 | $30.80 | 136.00K |
| 2026-08-24 | $30.73 | +4.10% | $29.34 | $35.00 | $26.20 | 410.00K |
| 2026-08-21 | $29.52 | +24.82% | $23.90 | $29.64 | $23.58 | 428.20K |
| 2026-08-20 | $23.65 | +2.12% | $23.09 | $24.31 | $20.68 | 125.50K |
| 2026-08-19 | $23.16 | +17.27% | $19.75 | $25.68 | $18.87 | 577.10K |
| 2026-08-18 | $19.75 | +25.40% | $18.63 | $20.01 | $17.51 | 776.20K |
| 2026-08-17 | $15.75 | +6.56% | $14.80 | $16.30 | $14.80 | 32.00K |
| 2026-08-14 | $14.78 | +4.90% | $14.34 | $16.65 | $13.50 | 37.20K |
| 2026-08-13 | $14.09 | +8.38% | $13.09 | $14.20 | $13.00 | 81.00K |
| 2026-08-12 | $13.00 | — | $13.00 | $13.88 | $12.95 | 684.00K |