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

Voyager Therapeut (NQ: VYGR )

8.160 +0.340 (+4.35%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 1, 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 (%)
Apr 30, 2021 4.870 5.000 4.720 4.820 509,100 -0.10(-2.03%)
Apr 29, 2021 5.100 5.120 4.840 4.920 443,780 -0.13(-2.57%)
Apr 28, 2021 5.080 5.150 5.010 5.050 397,807 -0.06(-1.17%)
Apr 27, 2021 5.500 5.500 5.020 5.110 1,272,917 -0.33(-6.07%)
Apr 26, 2021 5.260 5.970 5.150 5.440 7,299,811 +0.77(+16.49%)
Apr 23, 2021 4.710 4.740 4.610 4.670 317,900 -0.03(-0.64%)
Apr 22, 2021 4.780 4.810 4.620 4.700 290,455 -0.09(-1.88%)
Apr 21, 2021 4.750 4.800 4.550 4.790 497,978 +0.12(+2.57%)
Apr 20, 2021 4.470 4.680 4.430 4.670 305,723 +0.20(+4.47%)
Apr 19, 2021 4.560 4.584 4.350 4.470 455,446 -0.09(-1.97%)
Apr 16, 2021 4.750 4.750 4.480 4.560 357,600 -0.16(-3.39%)
Apr 15, 2021 4.820 4.830 4.660 4.720 352,700 -0.07(-1.46%)
Apr 14, 2021 4.630 4.870 4.620 4.790 213,295 +0.19(+4.13%)
Apr 13, 2021 4.670 4.700 4.450 4.600 516,397 -0.04(-0.86%)
Apr 12, 2021 4.750 4.750 4.560 4.640 475,306 -0.12(-2.52%)
Apr 09, 2021 4.760 4.810 4.630 4.760 285,600 -0.01(-0.21%)
Apr 08, 2021 4.780 4.830 4.690 4.770 274,593 +0.00(+0.00%)
Apr 07, 2021 5.070 5.070 4.690 4.770 400,322 -0.14(-2.85%)
Apr 06, 2021 5.040 5.130 4.860 4.910 363,145 -0.13(-2.58%)
Apr 05, 2021 4.950 5.090 4.850 5.040 584,325 +0.19(+3.92%)
Apr 01, 2021 4.760 5.000 4.750 4.850 559,300 +0.14(+2.97%)
Mar 31, 2021 4.820 4.950 4.710 4.710 495,724 -0.09(-1.87%)
Mar 30, 2021 4.780 4.900 4.560 4.800 369,064 +0.00(+0.00%)
Mar 29, 2021 4.760 4.890 4.690 4.800 335,626 -0.02(-0.41%)
Mar 26, 2021 4.930 4.949 4.680 4.820 261,600 -0.07(-1.43%)
Mar 25, 2021 4.610 4.910 4.560 4.890 413,128 +0.28(+6.07%)
Mar 24, 2021 5.140 5.180 4.600 4.610 637,229 -0.47(-9.25%)
Mar 23, 2021 5.590 5.710 5.050 5.080 611,250 -0.60(-10.56%)
Mar 22, 2021 5.610 5.900 5.520 5.680 574,440 +0.14(+2.53%)
Mar 19, 2021 5.260 5.580 5.180 5.540 580,000 +0.35(+6.74%)
Mar 18, 2021 5.420 5.550 5.180 5.190 461,430 -0.27(-4.95%)
Mar 17, 2021 5.580 5.580 5.260 5.460 651,654 -0.14(-2.50%)
Mar 16, 2021 5.890 5.900 5.500 5.600 600,665 -0.20(-3.45%)
Mar 15, 2021 5.750 5.800 5.560 5.800 424,186 +0.07(+1.22%)
Mar 12, 2021 5.780 5.780 5.560 5.730 402,700 -0.05(-0.87%)
Mar 11, 2021 5.840 5.850 5.560 5.780 442,575 +0.08(+1.40%)
Mar 10, 2021 5.950 6.080 5.590 5.700 545,415 -0.14(-2.40%)
Mar 09, 2021 5.520 5.930 5.520 5.840 466,565 +0.34(+6.18%)
Mar 08, 2021 5.590 5.730 5.390 5.500 519,684 -0.03(-0.54%)
Mar 05, 2021 5.710 5.780 5.180 5.530 492,100 -0.05(-0.90%)
Mar 04, 2021 5.510 5.750 5.370 5.580 558,735 +0.04(+0.72%)
Mar 03, 2021 5.700 5.790 5.420 5.540 593,440 -0.13(-2.29%)
Mar 02, 2021 5.960 6.120 5.630 5.670 1,200,832 -0.30(-5.03%)
Mar 01, 2021 5.730 6.020 5.580 5.970 807,376 +0.30(+5.29%)
Feb 26, 2021 5.900 6.330 5.600 5.670 1,017,300 -0.56(-8.99%)
Feb 25, 2021 6.580 6.690 6.160 6.230 471,018 -0.36(-5.46%)
Feb 24, 2021 6.590 6.830 6.480 6.590 404,985 +0.12(+1.85%)
Feb 23, 2021 6.540 6.590 6.210 6.470 556,390 -0.21(-3.14%)
Feb 22, 2021 6.720 6.920 6.590 6.680 587,503 -0.06(-0.89%)
Feb 19, 2021 6.700 6.870 6.520 6.740 579,800 +0.09(+1.35%)
Feb 18, 2021 7.130 7.220 6.610 6.650 703,664 -0.57(-7.89%)
Feb 17, 2021 7.380 7.380 7.040 7.220 466,824 -0.11(-1.50%)
Feb 16, 2021 7.320 7.420 7.120 7.330 870,719 +0.12(+1.66%)
Feb 12, 2021 7.260 7.410 7.120 7.210 387,900 -0.09(-1.23%)
Feb 11, 2021 7.610 7.670 7.100 7.300 518,836 -0.25(-3.31%)
Feb 10, 2021 7.640 7.750 7.380 7.550 521,880 +0.01(+0.13%)
Feb 09, 2021 7.760 7.780 7.500 7.540 439,901 -0.16(-2.08%)
Feb 08, 2021 7.550 7.840 7.360 7.700 540,710 +0.25(+3.36%)
Feb 05, 2021 7.570 7.610 7.110 7.450 827,800 -0.02(-0.27%)
Feb 04, 2021 7.600 7.760 7.330 7.470 423,769 -0.02(-0.27%)
Feb 03, 2021 7.000 7.540 6.750 7.490 1,544,444 -0.51(-6.37%)
Feb 02, 2021 7.630 8.020 7.550 8.000 296,239 +0.50(+6.67%)
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.