Voyager Therapeut (NQ: VYGR )

4.590 USD +0.050 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 4.490 4.580 4.380 4.540 369,771 -0.02(-0.44%)
May 14, 2021 4.320 4.580 4.290 4.560 355,153 +0.27(+6.29%)
May 13, 2021 4.490 4.640 4.220 4.290 355,789 -0.18(-4.03%)
May 12, 2021 4.300 4.720 4.270 4.470 390,406 +0.07(+1.59%)
May 11, 2021 4.000 4.505 3.960 4.400 560,653 +0.29(+7.06%)
May 10, 2021 4.280 4.320 3.890 4.110 722,270 -0.20(-4.64%)
May 07, 2021 4.380 4.470 4.210 4.310 321,694 -0.07(-1.60%)
May 06, 2021 4.280 4.390 4.210 4.380 582,575 +0.10(+2.34%)
May 05, 2021 4.490 4.570 4.210 4.280 418,832 -0.18(-4.04%)
May 04, 2021 4.610 4.630 4.270 4.460 738,047 -0.22(-4.70%)
May 03, 2021 4.890 4.980 4.650 4.680 405,723 -0.14(-2.90%)
Apr 30, 2021 4.870 5.000 4.720 4.820 509,100 -0.10(-2.03%)
Apr 29, 2021 5.100 5.120 4.840 4.920 443,780 -0.13(-2.57%)
Apr 28, 2021 5.080 5.150 5.010 5.050 397,807 -0.06(-1.17%)
Apr 27, 2021 5.500 5.500 5.020 5.110 1,272,917 -0.33(-6.07%)
Apr 26, 2021 5.260 5.970 5.150 5.440 7,299,811 +0.77(+16.49%)
Apr 23, 2021 4.710 4.740 4.610 4.670 317,900 -0.03(-0.64%)
Apr 22, 2021 4.780 4.810 4.620 4.700 290,455 -0.09(-1.88%)
Apr 21, 2021 4.750 4.800 4.550 4.790 497,978 +0.12(+2.57%)
Apr 20, 2021 4.470 4.680 4.430 4.670 305,723 +0.20(+4.47%)
Apr 19, 2021 4.560 4.584 4.350 4.470 455,446 -0.09(-1.97%)
Apr 16, 2021 4.750 4.750 4.480 4.560 357,600 -0.16(-3.39%)
Apr 15, 2021 4.820 4.830 4.660 4.720 352,700 -0.07(-1.46%)
Apr 14, 2021 4.630 4.870 4.620 4.790 213,295 +0.19(+4.13%)
Apr 13, 2021 4.670 4.700 4.450 4.600 516,397 -0.04(-0.86%)
Apr 12, 2021 4.750 4.750 4.560 4.640 475,306 -0.12(-2.52%)
Apr 09, 2021 4.760 4.810 4.630 4.760 285,600 -0.01(-0.21%)
Apr 08, 2021 4.780 4.830 4.690 4.770 274,593 +0.00(+0.00%)
Apr 07, 2021 5.070 5.070 4.690 4.770 400,322 -0.14(-2.85%)
Apr 06, 2021 5.040 5.130 4.860 4.910 363,145 -0.13(-2.58%)
Apr 05, 2021 4.950 5.090 4.850 5.040 584,325 +0.19(+3.92%)
Apr 01, 2021 4.760 5.000 4.750 4.850 559,300 +0.14(+2.97%)
Mar 31, 2021 4.820 4.950 4.710 4.710 495,724 -0.09(-1.87%)
Mar 30, 2021 4.780 4.900 4.560 4.800 369,064 +0.00(+0.00%)
Mar 29, 2021 4.760 4.890 4.690 4.800 335,626 -0.02(-0.41%)
Mar 26, 2021 4.930 4.949 4.680 4.820 261,600 -0.07(-1.43%)
Mar 25, 2021 4.610 4.910 4.560 4.890 413,128 +0.28(+6.07%)
Mar 24, 2021 5.140 5.180 4.600 4.610 637,229 -0.47(-9.25%)
Mar 23, 2021 5.590 5.710 5.050 5.080 611,250 -0.60(-10.56%)
Mar 22, 2021 5.610 5.900 5.520 5.680 574,440 +0.14(+2.53%)
Mar 19, 2021 5.260 5.580 5.180 5.540 580,000 +0.35(+6.74%)
Mar 18, 2021 5.420 5.550 5.180 5.190 461,430 -0.27(-4.95%)
Mar 17, 2021 5.580 5.580 5.260 5.460 651,654 -0.14(-2.50%)
Mar 16, 2021 5.890 5.900 5.500 5.600 600,665 -0.20(-3.45%)
Mar 15, 2021 5.750 5.800 5.560 5.800 424,186 +0.07(+1.22%)
Mar 12, 2021 5.780 5.780 5.560 5.730 402,700 -0.05(-0.87%)
Mar 11, 2021 5.840 5.850 5.560 5.780 442,575 +0.08(+1.40%)
Mar 10, 2021 5.950 6.080 5.590 5.700 545,415 -0.14(-2.40%)
Mar 09, 2021 5.520 5.930 5.520 5.840 466,565 +0.34(+6.18%)
Mar 08, 2021 5.590 5.730 5.390 5.500 519,684 -0.03(-0.54%)
Mar 05, 2021 5.710 5.780 5.180 5.530 492,100 -0.05(-0.90%)
Mar 04, 2021 5.510 5.750 5.370 5.580 558,735 +0.04(+0.72%)
Mar 03, 2021 5.700 5.790 5.420 5.540 593,440 -0.13(-2.29%)
Mar 02, 2021 5.960 6.120 5.630 5.670 1,200,832 -0.30(-5.03%)
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.