Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voyager Therapeutics, Inc. - Common Stock (NQ: VYGR )

4.103 -0.027 (-0.65%)
Streaming Delayed Price Updated: 12:38 PM EST, Feb 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 4.120 4.190 4.056 4.130 243,760 +0.01(+0.24%)
Feb 25, 2025 4.130 4.200 4.030 4.120 272,772 +0.02(+0.49%)
Feb 24, 2025 4.210 4.218 4.080 4.100 279,660 -0.12(-2.84%)
Feb 21, 2025 4.290 4.354 4.205 4.220 282,622 -0.04(-0.94%)
Feb 20, 2025 4.360 4.390 4.210 4.260 312,385 -0.04(-0.93%)
Feb 19, 2025 4.310 4.420 4.220 4.300 256,402 -0.01(-0.23%)
Feb 18, 2025 4.260 4.530 4.230 4.310 411,197 +0.08(+1.89%)
Feb 14, 2025 4.380 4.600 4.200 4.230 442,052 -0.15(-3.42%)
Feb 13, 2025 4.430 4.520 4.321 4.380 392,032 -0.04(-0.90%)
Feb 12, 2025 4.240 4.440 4.001 4.420 765,155 +0.21(+5.11%)
Feb 11, 2025 5.160 5.200 4.125 4.205 1,381,929 -1.12(-20.96%)
Feb 10, 2025 5.480 5.480 5.252 5.320 282,423 -0.10(-1.85%)
Feb 07, 2025 5.610 5.655 5.375 5.420 232,361 -0.18(-3.21%)
Feb 06, 2025 5.680 5.730 5.585 5.600 170,832 -0.06(-1.06%)
Feb 05, 2025 5.560 5.775 5.550 5.660 248,296 +0.13(+2.35%)
Feb 04, 2025 5.330 5.540 5.280 5.530 231,181 +0.20(+3.75%)
Feb 03, 2025 5.250 5.440 5.160 5.330 279,405 -0.12(-2.20%)
Jan 31, 2025 5.580 5.750 5.440 5.450 434,255 -0.16(-2.85%)
Jan 30, 2025 5.600 5.760 5.490 5.610 218,475 +0.09(+1.63%)
Jan 29, 2025 5.540 5.648 5.420 5.520 224,636 -0.08(-1.43%)
Jan 28, 2025 5.620 5.645 5.320 5.600 280,016 -0.03(-0.53%)
Jan 27, 2025 5.600 5.960 5.578 5.630 434,184 +0.01(+0.18%)
Jan 24, 2025 5.540 5.700 5.400 5.620 316,828 +0.09(+1.63%)
Jan 23, 2025 5.410 5.610 5.292 5.530 359,461 +0.10(+1.84%)
Jan 22, 2025 5.230 5.450 5.140 5.430 278,659 +0.21(+4.02%)
Jan 21, 2025 5.150 5.250 5.020 5.220 344,257 +0.15(+2.96%)
Jan 17, 2025 5.130 5.145 5.050 5.070 211,660 +0.01(+0.20%)
Jan 16, 2025 5.180 5.180 4.990 5.060 363,720 -0.13(-2.50%)
Jan 15, 2025 5.180 5.450 5.120 5.190 398,045 +0.14(+2.77%)
Jan 14, 2025 5.350 5.350 5.025 5.050 445,557 -0.23(-4.36%)
Jan 13, 2025 5.340 5.350 5.140 5.280 362,817 -0.17(-3.12%)
Jan 10, 2025 5.650 5.750 5.350 5.450 615,437 -0.28(-4.89%)
Jan 08, 2025 5.910 5.955 5.660 5.730 354,208 -0.19(-3.21%)
Jan 07, 2025 6.010 6.270 5.885 5.920 248,745 -0.10(-1.66%)
Jan 06, 2025 6.100 6.150 5.970 6.020 481,757 -0.02(-0.33%)
Jan 03, 2025 6.030 6.180 5.980 6.040 271,115 +0.07(+1.17%)
Jan 02, 2025 5.720 6.080 5.720 5.970 474,189 +0.30(+5.29%)
Dec 31, 2024 5.670 0 +0.08(+1.43%)
Dec 30, 2024 5.720 5.730 5.540 5.590 449,003 -0.15(-2.61%)
Dec 27, 2024 5.870 5.940 5.610 5.740 349,033 -0.17(-2.88%)
Dec 26, 2024 5.750 5.940 5.660 5.910 325,253 +0.13(+2.25%)
Dec 24, 2024 5.730 5.795 5.600 5.780 167,267 +0.05(+0.87%)
Dec 23, 2024 5.720 5.850 5.620 5.730 267,467 -0.02(-0.35%)
Dec 20, 2024 5.690 5.870 5.529 5.750 570,635 +0.03(+0.44%)
Dec 19, 2024 6.100 6.105 5.680 5.725 358,282 -0.07(-1.12%)
Dec 18, 2024 6.320 6.370 5.690 5.790 570,955 -0.46(-7.36%)
Dec 17, 2024 6.400 6.470 6.188 6.250 321,642 -0.23(-3.55%)
Dec 16, 2024 6.270 6.550 6.150 6.480 412,326 +0.21(+3.35%)
Dec 13, 2024 6.260 6.310 6.080 6.270 372,967 +0.02(+0.32%)
Dec 12, 2024 6.280 6.435 6.140 6.250 366,995 -0.09(-1.42%)
Dec 11, 2024 6.220 6.360 6.084 6.340 335,263 +0.15(+2.42%)
Dec 10, 2024 6.370 6.420 6.150 6.190 435,868 -0.18(-2.83%)
Dec 09, 2024 6.440 6.690 6.360 6.370 314,016 -0.08(-1.24%)
Dec 06, 2024 6.280 6.580 6.260 6.450 364,602 +0.21(+3.37%)
Dec 05, 2024 6.260 6.330 6.134 6.240 366,193 -0.05(-0.79%)
Dec 04, 2024 6.530 6.530 6.240 6.290 515,069 -0.28(-4.26%)
Dec 03, 2024 6.930 7.050 6.470 6.570 821,616 -0.36(-5.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.