ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.670 +0.150 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 4.490 4.710 4.400 4.670 318,814 +0.15(+3.32%)
Oct 30, 2025 4.570 4.655 4.480 4.520 369,881 -0.09(-1.95%)
Oct 29, 2025 4.660 4.725 4.420 4.610 667,136 -0.05(-1.07%)
Oct 28, 2025 4.790 4.840 4.555 4.660 503,437 -0.15(-3.12%)
Oct 27, 2025 4.650 4.940 4.650 4.810 483,838 +0.16(+3.44%)
Oct 24, 2025 4.580 4.770 4.560 4.650 421,596 +0.10(+2.20%)
Oct 23, 2025 4.790 4.808 4.520 4.550 1,010,894 -0.22(-4.61%)
Oct 22, 2025 4.960 4.990 4.745 4.770 544,649 -0.20(-4.02%)
Oct 21, 2025 5.070 5.125 4.750 4.970 612,123 -0.10(-1.97%)
Oct 20, 2025 4.960 5.120 4.860 5.070 635,590 +0.12(+2.42%)
Oct 17, 2025 5.210 5.270 4.950 4.950 494,345 -0.38(-7.13%)
Oct 16, 2025 5.370 5.550 5.265 5.330 725,645 +0.04(+0.76%)
Oct 15, 2025 5.080 5.380 5.040 5.290 666,768 +0.31(+6.22%)
Oct 14, 2025 4.750 5.050 4.720 4.980 567,545 +0.09(+1.84%)
Oct 13, 2025 5.100 5.150 4.824 4.890 718,873 -0.11(-2.20%)
Oct 10, 2025 5.170 5.200 4.850 5.000 894,396 -0.15(-2.91%)
Oct 09, 2025 5.270 5.550 5.050 5.150 1,022,427 -0.13(-2.46%)
Oct 08, 2025 4.790 5.405 4.670 5.280 1,663,585 +0.55(+11.63%)
Oct 07, 2025 4.950 5.040 4.600 4.730 981,168 -0.22(-4.44%)
Oct 06, 2025 4.910 5.055 4.860 4.950 938,149 +0.09(+1.85%)
Oct 03, 2025 4.740 4.860 4.720 4.860 655,159 +0.14(+2.97%)
Oct 02, 2025 4.700 4.940 4.700 4.720 642,802 +0.04(+0.85%)
Oct 01, 2025 4.590 4.880 4.560 4.680 948,347 +0.01(+0.21%)
Sep 30, 2025 4.710 4.730 4.320 4.670 863,626 -0.04(-0.85%)
Sep 29, 2025 4.520 4.790 4.391 4.710 843,912 +0.19(+4.20%)
Sep 26, 2025 4.100 4.530 4.060 4.520 979,862 +0.43(+10.51%)
Sep 25, 2025 4.200 4.200 4.020 4.090 478,587 -0.16(-3.76%)
Sep 24, 2025 4.160 4.260 4.050 4.250 606,803 +0.15(+3.66%)
Sep 23, 2025 4.250 4.250 4.000 4.100 709,403 -0.12(-2.84%)
Sep 22, 2025 4.250 4.310 4.040 4.220 894,735 -0.05(-1.17%)
Sep 19, 2025 4.500 4.520 4.230 4.270 915,457 -0.22(-4.79%)
Sep 18, 2025 4.340 4.560 4.321 4.485 656,680 +0.23(+5.28%)
Sep 17, 2025 4.250 4.531 4.200 4.260 850,980 +0.01(+0.24%)
Sep 16, 2025 4.220 4.445 4.185 4.250 993,931 +0.04(+0.95%)
Sep 15, 2025 4.180 4.220 4.040 4.210 502,828 +0.03(+0.72%)
Sep 12, 2025 4.420 4.505 4.150 4.180 982,123 -0.20(-4.57%)
Sep 11, 2025 4.160 4.470 4.150 4.380 1,307,458 +0.22(+5.29%)
Sep 10, 2025 4.020 4.310 4.000 4.160 654,841 +0.16(+3.87%)
Sep 09, 2025 4.260 4.275 3.910 4.005 557,520 -0.25(-5.99%)
Sep 08, 2025 4.360 4.370 4.065 4.260 877,273 +0.02(+0.47%)
Sep 05, 2025 3.920 4.305 3.870 4.240 1,373,476 +0.36(+9.28%)
Sep 04, 2025 3.680 3.920 3.580 3.880 797,476 +0.20(+5.43%)
Sep 03, 2025 3.580 3.920 3.580 3.680 753,742 +0.10(+2.79%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.