Voyager Therapeutics, Inc. VYGR
NASDAQ · United States · Health Technology
$2.45-0.22 (-8.41%)
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 | $2.45 | -8.58% | $2.72 | $2.73 | $2.42 | 1.17M |
| 2026-10-01 | $2.68 | 0.00% | $2.67 | $2.75 | $2.63 | 600.10K |
| 2026-09-30 | $2.68 | +1.52% | $2.66 | $2.72 | $2.61 | 598.50K |
| 2026-09-29 | $2.64 | -2.22% | $2.70 | $2.70 | $2.58 | 618.60K |
| 2026-09-28 | $2.70 | +0.75% | $2.68 | $2.73 | $2.61 | 646.10K |
| 2026-09-25 | $2.68 | -4.29% | $2.78 | $2.79 | $2.64 | 719.90K |
| 2026-09-24 | $2.80 | -2.44% | $2.87 | $2.88 | $2.71 | 1.09M |
| 2026-09-23 | $2.87 | -8.60% | $3.14 | $3.14 | $2.87 | 690.70K |
| 2026-09-22 | $3.14 | +1.95% | $3.09 | $3.17 | $3.08 | 341.50K |
| 2026-09-21 | $3.08 | -0.32% | $3.13 | $3.16 | $3.05 | 292.70K |
| 2026-09-18 | $3.09 | +1.64% | $3.01 | $3.11 | $3.00 | 538.10K |
| 2026-09-17 | $3.04 | -0.33% | $3.05 | $3.11 | $3.00 | 681.20K |
| 2026-09-16 | $3.05 | -1.29% | $3.11 | $3.11 | $2.97 | 632.30K |
| 2026-09-15 | $3.09 | -3.13% | $3.19 | $3.19 | $3.03 | 452.00K |
| 2026-09-14 | $3.19 | 0.00% | $3.17 | $3.21 | $3.14 | 305.80K |
| 2026-09-11 | $3.19 | 0.00% | $3.24 | $3.28 | $3.15 | 276.10K |
| 2026-09-10 | $3.19 | -1.85% | $3.20 | $3.22 | $3.13 | 334.40K |
| 2026-09-09 | $3.25 | -4.41% | $3.37 | $3.38 | $3.21 | 500.50K |
| 2026-09-08 | $3.40 | -3.13% | $3.48 | $3.50 | $3.38 | 488.60K |
| 2026-09-04 | $3.51 | +3.85% | $3.34 | $3.52 | $3.33 | 406.70K |
| 2026-09-03 | $3.38 | -4.52% | $3.54 | $3.55 | $3.35 | 619.60K |
| 2026-09-02 | $3.54 | +3.21% | $3.43 | $3.59 | $3.43 | 434.90K |
| 2026-09-01 | $3.43 | -0.58% | $3.42 | $3.48 | $3.35 | 461.30K |
| 2026-08-31 | $3.45 | -2.54% | $3.51 | $3.51 | $3.35 | 395.60K |
| 2026-08-28 | $3.54 | +2.31% | $3.47 | $3.56 | $3.36 | 406.20K |
| 2026-08-27 | $3.46 | 0.00% | $3.46 | $3.52 | $3.43 | 262.80K |
| 2026-08-26 | $3.46 | -0.57% | $3.48 | $3.52 | $3.41 | 279.30K |
| 2026-08-25 | $3.48 | +1.16% | $3.45 | $3.56 | $3.45 | 306.50K |
| 2026-08-24 | $3.44 | +1.47% | $3.39 | $3.46 | $3.24 | 406.00K |
| 2026-08-21 | $3.39 | +2.11% | $3.36 | $3.44 | $3.30 | 424.40K |
| 2026-08-20 | $3.32 | -2.64% | $3.39 | $3.40 | $3.20 | 717.00K |
| 2026-08-19 | $3.41 | +3.33% | $3.33 | $3.48 | $3.31 | 638.50K |
| 2026-08-18 | $3.30 | +2.17% | $3.22 | $3.39 | $3.22 | 658.00K |
| 2026-08-17 | $3.23 | -1.22% | $3.27 | $3.29 | $3.20 | 238.50K |
| 2026-08-14 | $3.27 | +1.55% | $3.22 | $3.29 | $3.14 | 306.20K |
| 2026-08-13 | $3.22 | +0.62% | $3.24 | $3.31 | $3.16 | 545.30K |
| 2026-08-12 | $3.20 | 0.00% | $3.19 | $3.25 | $3.17 | 376.10K |
| 2026-08-11 | $3.20 | +0.95% | $3.16 | $3.26 | $3.15 | 398.00K |
| 2026-08-10 | $3.17 | -3.06% | $3.25 | $3.33 | $3.17 | 393.30K |
| 2026-08-07 | $3.27 | +4.47% | $3.07 | $3.29 | $3.07 | 469.20K |
| 2026-08-06 | $3.13 | +0.97% | $3.09 | $3.19 | $3.08 | 421.00K |
| 2026-08-05 | $3.10 | -0.96% | $3.13 | $3.17 | $3.07 | 582.20K |
| 2026-08-04 | $3.13 | +4.33% | $3.01 | $3.13 | $2.98 | 429.00K |
| 2026-08-03 | $3.00 | -0.99% | $3.06 | $3.12 | $2.94 | 610.40K |
| 2026-07-31 | $3.03 | -3.19% | $3.12 | $3.12 | $2.97 | 418.90K |
| 2026-07-30 | $3.13 | +4.33% | $3.06 | $3.14 | $3.02 | 344.60K |
| 2026-07-29 | $3.00 | -1.32% | $3.02 | $3.15 | $2.99 | 590.40K |
| 2026-07-28 | $3.04 | -1.62% | $3.10 | $3.11 | $2.97 | 490.10K |
| 2026-07-27 | $3.09 | -0.32% | $3.11 | $3.28 | $3.02 | 713.40K |
| 2026-07-24 | $3.10 | +0.32% | $3.07 | $3.14 | $2.98 | 484.50K |
| 2026-07-23 | $3.09 | -0.32% | $3.06 | $3.09 | $2.97 | 1.24M |
| 2026-07-22 | $3.10 | -1.27% | $3.12 | $3.14 | $3.06 | 417.30K |
| 2026-07-21 | $3.14 | +2.95% | $3.06 | $3.17 | $3.03 | 687.40K |
| 2026-07-20 | $3.05 | -3.79% | $3.17 | $3.24 | $3.04 | 561.50K |
| 2026-07-17 | $3.17 | +4.28% | $2.97 | $3.20 | $2.97 | 924.20K |
| 2026-07-16 | $3.04 | -5.00% | $3.16 | $3.19 | $2.99 | 683.40K |
| 2026-07-15 | $3.20 | +1.27% | $3.14 | $3.26 | $3.07 | 627.60K |
| 2026-07-14 | $3.16 | -2.47% | $3.25 | $3.34 | $3.15 | 904.70K |
| 2026-07-13 | $3.24 | -5.81% | $3.40 | $3.40 | $3.18 | 1.01M |
| 2026-07-10 | $3.44 | -6.52% | $3.68 | $3.68 | $3.42 | 716.50K |
| 2026-07-09 | $3.68 | -1.34% | $3.70 | $3.73 | $3.60 | 505.30K |
| 2026-07-08 | $3.73 | -1.32% | $3.75 | $3.80 | $3.63 | 886.80K |
| 2026-07-07 | $3.78 | +4.42% | $3.66 | $3.83 | $3.58 | 1.65M |
| 2026-07-06 | $3.62 | -4.23% | $3.79 | $3.81 | $3.61 | 556.20K |
| 2026-07-02 | $3.78 | +5.00% | $3.62 | $3.91 | $3.58 | 1.12M |
| 2026-07-01 | $3.60 | +2.86% | $3.50 | $3.61 | $3.45 | 543.00K |
| 2026-06-30 | $3.50 | -2.23% | $3.60 | $3.60 | $3.49 | 424.90K |
| 2026-06-29 | $3.58 | -0.28% | $3.55 | $3.71 | $3.53 | 656.70K |
| 2026-06-26 | $3.59 | +1.13% | $3.55 | $3.60 | $3.46 | 2.31M |
| 2026-06-25 | $3.55 | -3.53% | $3.67 | $3.71 | $3.53 | 499.60K |
| 2026-06-24 | $3.68 | -0.54% | $3.68 | $3.81 | $3.66 | 639.40K |
| 2026-06-23 | $3.70 | -0.54% | $3.67 | $3.78 | $3.67 | 481.70K |
| 2026-06-22 | $3.72 | 0.00% | $3.69 | $3.82 | $3.69 | 575.70K |
| 2026-06-18 | $3.72 | +2.76% | $3.74 | $3.80 | $3.67 | 664.90K |
| 2026-06-17 | $3.62 | +2.55% | $3.55 | $3.71 | $3.55 | 442.30K |
| 2026-06-16 | $3.53 | -2.75% | $3.66 | $3.67 | $3.52 | 362.80K |
| 2026-06-15 | $3.63 | +3.71% | $3.55 | $3.69 | $3.50 | 329.50K |
| 2026-06-12 | $3.50 | +1.16% | $3.43 | $3.60 | $3.43 | 540.80K |
| 2026-06-11 | $3.46 | +4.22% | $3.32 | $3.49 | $3.26 | 650.60K |
| 2026-06-10 | $3.32 | -3.21% | $3.40 | $3.51 | $3.31 | 395.80K |
| 2026-06-09 | $3.43 | +1.78% | $3.44 | $3.54 | $3.31 | 488.20K |
| 2026-06-08 | $3.37 | +1.20% | $3.40 | $3.58 | $3.28 | 448.90K |
| 2026-06-05 | $3.33 | -8.01% | $3.61 | $3.61 | $3.32 | 650.60K |
| 2026-06-04 | $3.62 | +0.56% | $3.60 | $3.76 | $3.55 | 569.70K |
| 2026-06-03 | $3.60 | +0.28% | $3.61 | $3.70 | $3.53 | 457.10K |
| 2026-06-02 | $3.59 | -5.28% | $3.82 | $3.82 | $3.58 | 631.30K |
| 2026-06-01 | $3.79 | -2.07% | $3.88 | $3.92 | $3.73 | 445.10K |
| 2026-05-29 | $3.87 | -0.77% | $3.90 | $3.93 | $3.78 | 448.00K |
| 2026-05-28 | $3.90 | -0.76% | $3.90 | $3.93 | $3.83 | 466.70K |
| 2026-05-27 | $3.93 | +2.61% | $3.82 | $4.04 | $3.82 | 453.80K |