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

Voyager Therapeut (NQ: VYGR )

8.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 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 (%)
Dec 31, 2018 9.120 9.600 9.060 9.400 271,700 +0.28(+3.07%)
Dec 28, 2018 9.000 9.350 8.760 9.120 323,500 +0.14(+1.56%)
Dec 27, 2018 9.090 9.354 8.600 8.980 383,140 -0.29(-3.13%)
Dec 26, 2018 8.720 9.340 8.300 9.270 253,016 +0.68(+7.92%)
Dec 24, 2018 8.570 8.880 8.385 8.590 164,500 -0.14(-1.60%)
Dec 21, 2018 9.390 9.680 8.690 8.730 1,597,900 -0.66(-7.03%)
Dec 20, 2018 9.540 9.730 9.050 9.390 370,871 -0.15(-1.57%)
Dec 19, 2018 9.660 10.04 9.220 9.540 294,489 -0.09(-0.93%)
Dec 18, 2018 9.900 9.910 8.980 9.630 813,203 -0.17(-1.73%)
Dec 17, 2018 10.00 10.15 9.390 9.800 375,044 -0.22(-2.20%)
Dec 14, 2018 10.46 10.69 9.970 10.02 312,600 -0.50(-4.75%)
Dec 13, 2018 11.19 11.32 10.49 10.52 245,817 -0.66(-5.90%)
Dec 12, 2018 11.21 11.61 10.87 11.18 316,769 +0.02(+0.18%)
Dec 11, 2018 11.22 11.33 10.82 11.16 215,364 +0.12(+1.09%)
Dec 10, 2018 10.81 11.08 10.52 11.04 243,695 +0.31(+2.89%)
Dec 07, 2018 10.62 11.10 10.48 10.73 252,900 +0.07(+0.66%)
Dec 06, 2018 10.79 11.02 10.31 10.66 277,758 -0.24(-2.20%)
Dec 04, 2018 11.64 11.98 10.77 10.90 349,600 -0.75(-6.44%)
Dec 03, 2018 11.73 11.73 11.29 11.65 281,621 +0.25(+2.19%)
Nov 30, 2018 11.50 11.85 11.26 11.40 186,000 -0.13(-1.13%)
Nov 29, 2018 11.68 12.28 11.50 11.53 280,733 -0.16(-1.37%)
Nov 28, 2018 11.33 11.70 11.09 11.69 295,986 +0.47(+4.19%)
Nov 27, 2018 12.00 12.30 11.20 11.22 397,384 -0.85(-7.04%)
Nov 26, 2018 12.01 12.19 11.72 12.07 175,578 +0.18(+1.51%)
Nov 23, 2018 11.78 12.43 11.78 11.89 198,300 +0.03(+0.25%)
Nov 21, 2018 11.86 11.86 11.86 0 +0.25(+2.15%)
Nov 20, 2018 11.37 12.15 11.07 11.61 261,771 +0.02(+0.17%)
Nov 19, 2018 12.25 12.67 11.52 11.59 326,972 -0.86(-6.91%)
Nov 16, 2018 12.10 12.53 11.88 12.45 267,300 +0.27(+2.22%)
Nov 15, 2018 12.43 12.64 11.75 12.18 497,159 +0.93(+8.27%)
Nov 14, 2018 11.90 11.99 10.90 11.25 347,818 -0.55(-4.66%)
Nov 13, 2018 11.52 12.20 11.52 11.80 510,948 +0.29(+2.52%)
Nov 12, 2018 12.24 12.35 11.39 11.51 356,701 -0.81(-6.57%)
Nov 09, 2018 12.31 12.69 11.72 12.32 464,400 +0.01(+0.04%)
Nov 08, 2018 11.20 13.45 11.00 12.31 1,322,072 -1.68(-11.97%)
Nov 07, 2018 13.73 14.14 13.51 13.99 348,032 +0.36(+2.64%)
Nov 06, 2018 14.03 14.20 13.54 13.63 194,967 -0.46(-3.26%)
Nov 05, 2018 14.04 14.33 13.66 14.09 209,941 -0.05(-0.35%)
Nov 02, 2018 14.12 14.76 13.92 14.14 223,000 +0.24(+1.73%)
Nov 01, 2018 13.66 14.30 13.54 13.90 376,122 +0.33(+2.43%)
Oct 31, 2018 13.80 14.24 13.55 13.57 295,958 -0.09(-0.66%)
Oct 30, 2018 13.31 13.74 13.16 13.66 156,794 +0.25(+1.86%)
Oct 29, 2018 14.25 14.37 13.11 13.41 186,808 -0.58(-4.15%)
Oct 26, 2018 14.20 14.50 13.54 13.99 311,400 -0.52(-3.58%)
Oct 25, 2018 13.91 14.88 13.70 14.51 243,687 +0.60(+4.31%)
Oct 24, 2018 15.24 15.70 13.88 13.91 315,433 -1.28(-8.43%)
Oct 23, 2018 14.67 15.66 14.25 15.19 190,895 +0.15(+1.00%)
Oct 22, 2018 15.45 15.45 14.54 15.04 206,779 -0.32(-2.08%)
Oct 19, 2018 15.19 15.66 15.10 15.36 687,500 +0.21(+1.39%)
Oct 18, 2018 15.90 16.01 14.95 15.15 332,812 -0.86(-5.37%)
Oct 17, 2018 16.03 16.19 15.66 16.01 181,213 +0.01(+0.06%)
Oct 16, 2018 15.29 16.12 15.20 16.00 432,322 +0.83(+5.47%)
Oct 15, 2018 16.08 16.18 15.00 15.17 417,040 -0.96(-5.95%)
Oct 12, 2018 16.03 16.45 15.76 16.13 256,400 +0.43(+2.74%)
Oct 11, 2018 16.17 16.88 15.37 15.70 507,601 -0.58(-3.56%)
Oct 10, 2018 16.69 17.14 16.13 16.28 266,246 -0.45(-2.69%)
Oct 09, 2018 16.75 17.82 16.58 16.73 264,507 -0.22(-1.30%)
Oct 08, 2018 16.65 17.15 16.29 16.95 226,878 +0.28(+1.68%)
Oct 05, 2018 17.23 17.81 16.35 16.67 230,200 -0.55(-3.19%)
Oct 04, 2018 17.92 17.95 16.95 17.22 295,021 -0.78(-4.33%)
Oct 03, 2018 17.09 18.17 16.96 18.00 275,948 +1.01(+5.94%)
Oct 02, 2018 18.13 18.14 15.65 16.99 769,410 -1.06(-5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.