Advertisement
U.S. markets closed

Voyager Therapeutics, Inc. (VYGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.31-0.25 (-2.62%)
At close: 04:00PM EDT
9.21 -0.10 (-1.07%)
After hours: 07:36PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.589.689.209.319.31629,000
Mar 27, 202410.0110.179.469.569.56730,100
Mar 26, 20249.8910.199.6210.0210.02882,400
Mar 25, 20249.009.348.919.269.26661,900
Mar 22, 20249.469.609.009.019.01482,900
Mar 21, 202410.4010.579.389.409.401,080,200
Mar 20, 202410.0710.409.9310.3510.35863,900
Mar 19, 20249.3910.149.3210.0610.061,131,300
Mar 18, 20249.299.369.089.099.09764,100
Mar 15, 20249.099.419.089.289.283,891,900
Mar 14, 20249.129.178.959.139.13461,700
Mar 13, 20248.949.358.949.149.14535,300
Mar 12, 20249.009.258.849.099.09669,400
Mar 11, 20249.309.398.959.069.06590,700
Mar 08, 20249.639.959.299.379.37499,800
Mar 07, 20249.409.799.279.449.44530,100
Mar 06, 20249.269.479.099.239.23359,200
Mar 05, 20249.579.758.919.109.10649,100
Mar 04, 20249.459.689.199.649.641,124,200
Mar 01, 20248.269.538.249.449.441,228,000
Feb 29, 20249.9410.638.318.328.322,068,300
Feb 28, 20249.069.818.768.978.971,207,000
Feb 27, 20248.758.948.468.918.91661,300
Feb 26, 20248.368.838.358.648.64716,700
Feb 23, 20247.708.247.628.188.18594,400
Feb 22, 20247.617.867.577.717.71280,400
Feb 21, 20247.577.647.337.647.64295,200
Feb 20, 20247.687.827.477.577.57432,200
Feb 16, 20247.657.717.527.557.55205,700
Feb 15, 20247.417.817.317.697.69348,800
Feb 14, 20247.287.387.107.377.37318,700
Feb 13, 20247.507.617.087.157.15562,200
Feb 12, 20247.647.837.577.697.69396,400
Feb 09, 20247.487.707.457.607.60294,100
Feb 08, 20247.417.567.357.487.48277,400
Feb 07, 20247.407.547.277.437.43341,600
Feb 06, 20247.337.467.287.377.37310,900
Feb 05, 20247.367.457.267.367.36377,100
Feb 02, 20247.407.537.337.457.45295,700
Feb 01, 20247.337.597.227.567.56337,300
Jan 31, 20247.397.567.267.277.27457,100
Jan 30, 20247.557.627.387.437.43262,600
Jan 29, 20247.547.677.347.607.60395,200
Jan 26, 20247.657.727.467.517.51258,700
Jan 25, 20247.527.667.427.617.61206,300
Jan 24, 20247.667.697.377.467.46316,800
Jan 23, 20247.547.657.387.577.57309,200
Jan 22, 20247.577.747.387.557.55415,800
Jan 19, 20247.277.587.147.567.56447,900
Jan 18, 20247.357.447.137.287.28535,100
Jan 17, 20247.467.467.017.307.30996,400
Jan 16, 20247.807.907.457.547.54789,200
Jan 12, 20248.088.177.787.867.86462,700
Jan 11, 20248.378.377.728.008.001,191,000
Jan 10, 20248.898.898.278.418.411,136,500
Jan 09, 20248.979.138.848.878.87757,100
Jan 08, 20248.909.198.849.069.061,236,500
Jan 05, 20248.939.018.568.858.855,788,200
Jan 04, 202410.9111.4410.4510.8410.841,596,500
Jan 03, 20249.3111.359.2110.7710.773,725,100
Jan 02, 202410.5311.728.909.009.0012,027,800
Dec 29, 20238.868.868.418.448.4497,700
Dec 28, 20238.668.888.658.818.81144,800
Dec 27, 20238.798.838.518.708.70136,100
Dec 26, 20238.518.798.368.718.71130,900
Dec 22, 20238.288.698.288.488.48169,200
Dec 21, 20238.088.167.958.158.15121,400
Dec 20, 20238.188.297.927.947.94135,200
Dec 19, 20238.078.387.988.238.23175,700
Dec 18, 20237.988.057.808.028.02136,900
Dec 15, 20237.888.047.667.987.98415,500
Dec 14, 20237.968.087.677.807.80162,400
Dec 13, 20237.347.837.217.817.81190,100
Dec 12, 20237.577.577.307.357.35110,100
Dec 11, 20237.747.757.467.567.5698,600
Dec 08, 20237.797.927.697.767.76141,000
Dec 07, 20237.687.867.517.867.86177,900
Dec 06, 20237.567.687.387.617.61210,200
Dec 05, 20237.487.497.307.447.44170,300
Dec 04, 20237.587.777.397.527.52133,900
Dec 01, 20237.287.687.267.617.61308,300
Nov 30, 20237.117.377.027.267.26212,700
Nov 29, 20236.757.166.667.037.03157,400
Nov 28, 20236.866.916.676.906.90246,600
Nov 27, 20236.836.946.686.926.92154,800
Nov 24, 20236.886.966.756.836.8370,500
Nov 22, 20236.816.916.716.886.88116,800
Nov 21, 20236.786.866.626.716.71160,300
Nov 20, 20236.806.966.736.846.84151,200
Nov 17, 20236.626.946.476.826.82225,200
Nov 16, 20236.696.706.466.556.55232,500
Nov 15, 20236.807.086.696.736.73312,700
Nov 14, 20236.546.816.536.776.77219,200
Nov 13, 20236.286.466.066.286.28220,400
Nov 10, 20236.436.436.216.356.35177,100
Nov 09, 20236.846.856.376.386.38187,100
Nov 08, 20236.857.006.676.816.81214,100
Nov 07, 20236.367.076.366.826.82361,500
Nov 06, 20236.776.866.446.496.49244,700
Nov 03, 20236.566.806.506.716.71249,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...