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)

3.740 -0.220 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.970 4.005 3.670 3.740 787,415 -0.22(-5.56%)
Apr 09, 2026 3.890 4.005 3.860 3.960 648,906 +0.04(+1.02%)
Apr 08, 2026 4.000 4.060 3.860 3.920 639,127 -0.04(-1.01%)
Apr 07, 2026 3.950 3.980 3.755 3.960 576,562 -0.01(-0.25%)
Apr 06, 2026 3.950 4.040 3.855 3.970 816,096 +0.01(+0.25%)
Apr 02, 2026 3.910 3.960 3.800 3.960 462,535 -0.03(-0.75%)
Apr 01, 2026 3.890 4.090 3.890 3.990 507,968 +0.13(+3.37%)
Mar 31, 2026 3.900 4.050 3.770 3.860 500,062 -0.01(-0.26%)
Mar 30, 2026 3.910 4.030 3.820 3.870 735,026 -0.09(-2.27%)
Mar 27, 2026 4.100 4.150 3.930 3.960 401,666 -0.17(-4.12%)
Mar 26, 2026 3.940 4.220 3.940 4.130 414,627 +0.10(+2.48%)
Mar 25, 2026 4.000 4.180 3.995 4.030 483,633 +0.11(+2.81%)
Mar 24, 2026 3.850 3.980 3.750 3.920 586,632 +0.04(+1.03%)
Mar 23, 2026 3.900 4.020 3.810 3.880 612,066 +0.03(+0.91%)
Mar 20, 2026 3.720 3.850 3.685 3.845 580,718 +0.10(+2.81%)
Mar 19, 2026 3.730 3.790 3.650 3.740 503,995 -0.02(-0.53%)
Mar 18, 2026 3.900 3.920 3.700 3.760 616,213 -0.16(-4.08%)
Mar 17, 2026 4.330 4.448 3.905 3.920 1,857,457 -0.40(-9.26%)
Mar 16, 2026 4.510 4.550 4.285 4.320 723,755 -0.13(-3.03%)
Mar 13, 2026 4.850 4.910 4.350 4.455 1,028,924 -0.42(-8.52%)
Mar 12, 2026 4.890 5.025 4.790 4.870 1,299,534 +0.02(+0.41%)
Mar 11, 2026 5.150 5.478 4.708 4.850 1,673,097 -0.15(-3.00%)
Mar 10, 2026 4.110 5.187 4.030 5.000 5,132,152 +0.89(+21.65%)
Mar 09, 2026 3.870 4.120 3.870 4.110 487,370 +0.21(+5.38%)
Mar 06, 2026 3.860 3.930 3.765 3.900 506,426 -0.03(-0.76%)
Mar 05, 2026 4.050 4.100 3.840 3.930 647,675 -0.20(-4.84%)
Mar 04, 2026 4.070 4.215 3.990 4.130 457,397 +0.06(+1.47%)
Mar 03, 2026 4.100 4.120 3.875 4.070 561,202 -0.08(-1.93%)
Mar 02, 2026 4.040 4.255 3.915 4.150 528,887 +0.05(+1.22%)
Feb 27, 2026 4.180 4.350 4.065 4.100 831,008 -0.13(-3.07%)
Feb 26, 2026 4.120 4.280 4.035 4.230 590,557 +0.14(+3.42%)
Feb 25, 2026 3.790 4.135 3.790 4.090 641,202 +0.31(+8.20%)
Feb 24, 2026 3.610 3.870 3.570 3.780 535,332 +0.20(+5.59%)
Feb 23, 2026 3.490 3.645 3.460 3.580 332,905 +0.09(+2.58%)
Feb 20, 2026 3.390 3.510 3.300 3.490 396,643 +0.07(+2.05%)
Feb 19, 2026 3.380 3.450 3.260 3.420 556,843 +0.08(+2.40%)
Feb 18, 2026 3.410 3.490 3.325 3.340 381,075 -0.07(-2.05%)
Feb 17, 2026 3.380 3.500 3.310 3.410 320,783 +0.02(+0.59%)
Feb 13, 2026 3.450 3.555 3.360 3.390 305,487 -0.03(-0.88%)
Feb 12, 2026 3.620 3.680 3.355 3.420 701,444 -0.23(-6.30%)
Feb 11, 2026 3.700 3.775 3.630 3.650 467,331 -0.05(-1.35%)
Feb 10, 2026 3.730 3.910 3.650 3.700 445,367 -0.01(-0.27%)
Feb 09, 2026 3.660 3.749 3.580 3.710 282,270 +0.03(+0.82%)
Feb 06, 2026 3.580 3.735 3.545 3.680 413,926 +0.14(+3.95%)
Feb 05, 2026 3.660 3.780 3.505 3.540 872,982 -0.20(-5.35%)
Feb 04, 2026 3.890 3.910 3.570 3.740 963,853 -0.17(-4.35%)
Feb 03, 2026 4.050 4.070 3.880 3.910 446,591 -0.09(-2.25%)
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.