UK markets closed

Voyager Therapeutics, Inc. (VYGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.81+0.28 (+3.28%)
At close: 04:00PM EDT
8.77 -0.04 (-0.45%)
After hours: 05:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.768.928.618.818.81453,367
02 May 20248.658.658.278.538.53435,900
01 May 20247.808.567.808.368.36614,500
30 Apr 20247.737.867.627.827.82495,100
29 Apr 20247.687.937.687.777.77433,900
26 Apr 20247.407.717.327.627.62479,900
25 Apr 20247.387.527.267.427.42522,500
24 Apr 20247.657.667.457.577.57312,900
23 Apr 20247.607.787.577.657.65372,400
22 Apr 20247.567.707.477.577.57324,100
19 Apr 20247.507.667.287.507.50516,100
18 Apr 20247.747.887.517.557.551,015,300
17 Apr 20248.048.047.707.747.74785,400
16 Apr 20248.388.407.957.987.98398,300
15 Apr 20248.368.458.138.248.24450,400
12 Apr 20248.738.848.398.438.43550,000
11 Apr 20248.909.028.758.788.78426,000
10 Apr 20248.908.978.708.838.83528,700
09 Apr 20249.099.249.009.099.09307,800
08 Apr 20249.419.419.029.069.06347,600
05 Apr 20249.159.348.979.339.33481,500
04 Apr 20249.409.669.129.139.13688,000
03 Apr 20249.639.729.259.359.35793,700
02 Apr 202410.3110.319.689.919.91723,500
01 Apr 20249.5610.669.4310.5410.541,400,300
28 Mar 20249.589.689.209.319.31629,000
27 Mar 202410.0110.179.469.569.56730,100
26 Mar 20249.8910.199.6210.0210.02882,400
25 Mar 20249.009.348.919.269.26661,900
22 Mar 20249.469.609.009.019.01482,900
21 Mar 202410.4010.579.389.409.401,080,200
20 Mar 202410.0710.409.9310.3510.35863,900
19 Mar 20249.3910.149.3210.0610.061,131,300
18 Mar 20249.299.369.089.099.09764,100
15 Mar 20249.099.419.089.289.283,891,900
14 Mar 20249.129.178.959.139.13461,700
13 Mar 20248.949.358.949.149.14535,300
12 Mar 20249.009.258.849.099.09669,400
11 Mar 20249.309.398.959.069.06590,700
08 Mar 20249.639.959.299.379.37499,800
07 Mar 20249.409.799.279.449.44530,100
06 Mar 20249.269.479.099.239.23359,200
05 Mar 20249.579.758.919.109.10649,100
04 Mar 20249.459.689.199.649.641,124,200
01 Mar 20248.269.538.249.449.441,228,000
29 Feb 20249.9410.638.318.328.322,068,300
28 Feb 20249.069.818.768.978.971,207,000
27 Feb 20248.758.948.468.918.91661,300
26 Feb 20248.368.838.358.648.64716,700
23 Feb 20247.708.247.628.188.18594,400
22 Feb 20247.617.867.577.717.71280,400
21 Feb 20247.577.647.337.647.64295,200
20 Feb 20247.687.827.477.577.57432,200
16 Feb 20247.657.717.527.557.55205,700
15 Feb 20247.417.817.317.697.69348,800
14 Feb 20247.287.387.107.377.37318,700
13 Feb 20247.507.617.087.157.15562,200
12 Feb 20247.647.837.577.697.69396,400
09 Feb 20247.487.707.457.607.60294,100
08 Feb 20247.417.567.357.487.48277,400
07 Feb 20247.407.547.277.437.43341,600
06 Feb 20247.337.467.287.377.37310,900
05 Feb 20247.367.457.267.367.36377,100
02 Feb 20247.407.537.337.457.45295,700
01 Feb 20247.337.597.227.567.56337,300
31 Jan 20247.397.567.267.277.27457,100
30 Jan 20247.557.627.387.437.43262,600
29 Jan 20247.547.677.347.607.60395,200
26 Jan 20247.657.727.467.517.51258,700
25 Jan 20247.527.667.427.617.61206,300
24 Jan 20247.667.697.377.467.46316,800
23 Jan 20247.547.657.387.577.57309,200
22 Jan 20247.577.747.387.557.55415,800
19 Jan 20247.277.587.147.567.56447,900
18 Jan 20247.357.447.137.287.28535,100
17 Jan 20247.467.467.017.307.30996,400
16 Jan 20247.807.907.457.547.54789,200
12 Jan 20248.088.177.787.867.86462,700
11 Jan 20248.378.377.728.008.001,191,000
10 Jan 20248.898.898.278.418.411,136,500
09 Jan 20248.979.138.848.878.87757,100
08 Jan 20248.909.198.849.069.061,236,500
05 Jan 20248.939.018.568.858.855,788,200
04 Jan 202410.9111.4410.4510.8410.841,596,500
03 Jan 20249.3111.359.2110.7710.773,725,100
02 Jan 202410.5311.728.909.009.0012,027,800
29 Dec 20238.868.868.418.448.4497,700
28 Dec 20238.668.888.658.818.81144,800
27 Dec 20238.798.838.518.708.70136,100
26 Dec 20238.518.798.368.718.71130,900
22 Dec 20238.288.698.288.488.48169,200
21 Dec 20238.088.167.958.158.15121,400
20 Dec 20238.188.297.927.947.94135,200
19 Dec 20238.078.387.988.238.23175,700
18 Dec 20237.988.057.808.028.02136,900
15 Dec 20237.888.047.667.987.98415,500
14 Dec 20237.968.087.677.807.80162,400
13 Dec 20237.347.837.217.817.81190,100
12 Dec 20237.577.577.307.357.35110,100
11 Dec 20237.747.757.467.567.5698,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...