Voyager Therapeut (NQ: VYGR )

8.169 +0.199 (+2.50%)

Streaming Delayed Price Updated: 12:16 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	7.770	8.040	7.470	7.970	554,391	-0.33(-3.98%)
Aug 02, 2024	8.400	8.415	8.130	8.300	404,282	-0.38(-4.38%)
Aug 01, 2024	9.210	9.210	8.640	8.680	303,174	-0.51(-5.55%)
Jul 31, 2024	9.270	9.550	9.070	9.190	349,466	-0.07(-0.76%)
Jul 30, 2024	9.190	9.300	9.110	9.260	265,602	+0.14(+1.54%)
Jul 29, 2024	9.260	9.320	8.980	9.120	222,912	-0.15(-1.62%)
Jul 26, 2024	9.330	9.480	9.180	9.270	353,236	+0.08(+0.87%)
Jul 25, 2024	8.930	9.280	8.860	9.190	432,221	+0.29(+3.26%)
Jul 24, 2024	8.790	9.110	8.762	8.900	342,356	+0.04(+0.45%)
Jul 23, 2024	8.710	9.080	8.648	8.860	331,268	+0.09(+1.03%)
Jul 22, 2024	8.430	8.830	8.270	8.770	342,574	+0.40(+4.78%)
Jul 19, 2024	8.510	8.633	8.315	8.370	227,640	-0.06(-0.71%)
Jul 18, 2024	8.730	8.830	8.350	8.430	350,790	-0.30(-3.44%)
Jul 17, 2024	8.880	9.020	8.530	8.730	316,410	-0.36(-3.96%)
Jul 16, 2024	9.070	9.240	9.000	9.090	418,263	+0.13(+1.45%)
Jul 15, 2024	8.800	9.100	8.800	8.960	475,872	+0.19(+2.17%)
Jul 12, 2024	9.070	9.450	8.690	8.770	559,615	-0.17(-1.90%)
Jul 11, 2024	8.310	9.107	8.310	8.940	642,958	+0.86(+10.64%)
Jul 10, 2024	8.000	8.100	7.910	8.080	321,584	+0.10(+1.25%)
Jul 09, 2024	7.780	8.060	7.730	7.980	273,994	+0.19(+2.44%)
Jul 08, 2024	7.610	7.800	7.550	7.790	352,708	+0.27(+3.59%)
Jul 05, 2024	7.680	7.680	7.310	7.520	479,689	-0.21(-2.72%)
Jul 03, 2024	7.630	7.920	7.565	7.730	273,377	+0.14(+1.84%)
Jul 02, 2024	7.820	7.830	7.550	7.590	359,068	-0.27(-3.44%)
Jul 01, 2024	7.870	8.080	7.800	7.860	282,362	-0.05(-0.63%)
Jun 28, 2024	7.900	7.960	7.750	7.910	2,990,784	+0.05(+0.64%)
Jun 27, 2024	7.850	7.940	7.740	7.860	269,794	+0.06(+0.77%)
Jun 26, 2024	7.810	7.870	7.600	7.800	390,852	-0.02(-0.26%)
Jun 25, 2024	8.010	8.095	7.820	7.820	246,374	-0.23(-2.92%)
Jun 24, 2024	8.140	8.230	8.020	8.055	400,979	-0.04(-0.43%)
Jun 21, 2024	7.910	8.180	7.810	8.090	915,402	+0.30(+3.85%)
Jun 20, 2024	8.100	8.150	7.720	7.790	510,227	-0.37(-4.53%)
Jun 18, 2024	8.300	8.330	8.110	8.160	331,405	-0.10(-1.21%)
Jun 17, 2024	8.450	8.450	8.200	8.260	345,120	-0.25(-2.94%)
Jun 14, 2024	8.650	8.770	8.450	8.510	378,146	-0.29(-3.30%)
Jun 13, 2024	8.640	8.815	8.593	8.800	208,010	+0.13(+1.50%)
Jun 12, 2024	8.780	9.060	8.585	8.670	370,067	+0.00(+0.00%)
Jun 11, 2024	8.630	8.765	8.500	8.670	284,202	-0.10(-1.14%)
Jun 10, 2024	8.330	8.780	8.200	8.770	461,877	+0.35(+4.16%)
Jun 07, 2024	8.390	8.600	8.390	8.420	236,345	-0.06(-0.71%)
Jun 06, 2024	8.660	8.680	8.410	8.480	336,345	-0.22(-2.53%)
Jun 05, 2024	8.580	8.730	8.450	8.700	327,960	+0.19(+2.23%)
Jun 04, 2024	8.590	8.750	8.400	8.510	402,909	-0.14(-1.62%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Voyager Therapeut (NQ: VYGR )

Historical Prices