Voyager Therapeut (NQ: VYGR )

2.980 USD -0.030 (-1.00%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 2.970 3.070 2.970 3.010 83,736 +0.04(+1.35%)
Sep 20, 2021 3.030 3.100 2.970 2.970 155,981 -0.14(-4.50%)
Sep 17, 2021 3.120 3.180 3.010 3.110 271,974 +0.08(+2.64%)
Sep 16, 2021 3.090 3.130 2.950 3.030 105,216 +0.02(+0.66%)
Sep 15, 2021 3.270 3.350 2.990 3.010 272,678 -0.24(-7.38%)
Sep 14, 2021 3.280 3.329 3.220 3.250 115,642 -0.03(-0.91%)
Sep 13, 2021 3.300 3.350 3.230 3.280 123,764 -0.02(-0.61%)
Sep 10, 2021 3.320 3.350 3.230 3.300 107,602 -0.01(-0.30%)
Sep 09, 2021 3.320 3.400 3.290 3.310 65,629 -0.02(-0.60%)
Sep 08, 2021 3.310 3.340 3.210 3.330 184,440 -0.02(-0.60%)
Sep 07, 2021 3.360 3.390 3.272 3.350 144,882 +0.02(+0.60%)
Sep 03, 2021 3.600 3.600 3.290 3.330 203,256 -0.27(-7.50%)
Sep 02, 2021 3.490 3.630 3.410 3.600 258,625 +0.15(+4.35%)
Sep 01, 2021 3.260 3.470 3.260 3.450 128,747 +0.19(+5.83%)
Aug 31, 2021 3.250 3.350 3.150 3.260 262,170 +0.04(+1.24%)
Aug 30, 2021 3.080 3.560 3.070 3.220 428,059 +0.14(+4.55%)
Aug 27, 2021 3.140 3.240 3.080 3.080 112,669 -0.08(-2.53%)
Aug 26, 2021 3.260 3.350 3.140 3.160 239,569 -0.09(-2.77%)
Aug 25, 2021 3.150 3.270 3.100 3.250 202,424 +0.06(+1.88%)
Aug 24, 2021 3.030 3.290 3.030 3.190 312,709 +0.17(+5.63%)
Aug 23, 2021 2.900 3.070 2.900 3.020 166,073 +0.14(+4.86%)
Aug 20, 2021 2.830 2.940 2.820 2.880 166,528 +0.05(+1.77%)
Aug 19, 2021 3.000 3.020 2.820 2.830 157,381 -0.15(-5.03%)
Aug 18, 2021 2.900 3.140 2.867 2.980 399,197 +0.06(+2.05%)
Aug 17, 2021 2.870 2.930 2.820 2.920 200,534 +0.04(+1.39%)
Aug 16, 2021 2.920 2.980 2.850 2.880 296,838 -0.08(-2.70%)
Aug 13, 2021 3.000 3.090 2.910 2.960 201,844 +0.00(+0.00%)
Aug 12, 2021 3.060 3.085 2.820 2.960 505,766 -0.12(-3.90%)
Aug 11, 2021 3.180 3.180 3.070 3.080 254,955 -0.03(-0.96%)
Aug 10, 2021 3.510 3.550 3.100 3.110 415,064 -0.40(-11.40%)
Aug 09, 2021 3.320 3.560 3.240 3.510 526,040 +0.20(+6.04%)
Aug 06, 2021 3.150 3.340 3.150 3.310 294,659 +0.13(+4.09%)
Aug 05, 2021 3.285 3.285 3.130 3.180 222,570 +0.00(+0.00%)
Aug 04, 2021 3.280 3.400 3.180 3.180 236,857 -0.11(-3.34%)
Aug 03, 2021 3.350 3.400 3.200 3.290 162,179 -0.03(-0.90%)
Aug 02, 2021 3.170 3.350 3.160 3.320 166,071 +0.17(+5.40%)
Jul 30, 2021 3.190 3.256 3.110 3.150 166,247 -0.04(-1.25%)
Jul 29, 2021 3.260 3.300 3.170 3.190 188,304 -0.04(-1.24%)
Jul 28, 2021 3.210 3.250 3.120 3.230 124,084 +0.15(+4.87%)
Jul 27, 2021 3.150 3.165 3.040 3.080 204,165 -0.08(-2.53%)
Jul 26, 2021 3.130 3.240 3.100 3.160 363,019 +0.04(+1.28%)
Jul 23, 2021 3.280 3.300 3.100 3.120 630,105 -0.18(-5.45%)
Jul 22, 2021 3.430 3.450 3.280 3.300 306,807 -0.15(-4.35%)
Jul 21, 2021 3.450 3.550 3.420 3.450 217,819 -0.01(-0.29%)
Jul 20, 2021 3.350 3.470 3.330 3.460 216,792 +0.11(+3.28%)
Jul 19, 2021 3.390 3.430 3.260 3.350 293,512 -0.06(-1.76%)
Jul 16, 2021 3.490 3.514 3.370 3.410 225,880 -0.06(-1.73%)
Jul 15, 2021 3.500 3.555 3.380 3.470 341,083 -0.03(-0.86%)
Jul 14, 2021 3.680 3.700 3.500 3.500 335,140 -0.18(-4.89%)
Jul 13, 2021 3.800 3.850 3.660 3.680 313,609 -0.12(-3.16%)
Jul 12, 2021 3.930 3.935 3.760 3.800 251,878 -0.11(-2.81%)
Jul 09, 2021 3.850 3.940 3.740 3.910 230,777 +0.08(+2.09%)
Jul 08, 2021 3.700 3.890 3.600 3.830 381,009 +0.09(+2.41%)
Jul 07, 2021 3.920 3.920 3.695 3.740 447,436 -0.15(-3.86%)
Jul 06, 2021 4.110 4.120 3.820 3.890 577,139 -0.23(-5.58%)
Jul 02, 2021 4.090 4.190 3.880 4.120 448,631 +0.04(+0.98%)
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.