Voyager Therapeutics, Inc. - Common Stock (VYGR)
3.4100
+0.0400 (1.19%)
NASDAQ · Last Trade: Apr 2nd, 4:59 PM EDT
Historical Prices For Voyager Therapeutics, Inc. - Common Stock (VYGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 3.35 | 3.46 | 3.26 | 3.37 | 618,744 | 3.37 |
| 3/31/2025 | 3.70 | 3.74 | 3.36 | 3.38 | 489,939 | 3.38 |
| 3/28/2025 | 3.70 | 3.77 | 3.62 | 3.65 | 277,698 | 3.65 |
| 3/27/2025 | 3.58 | 3.79 | 3.58 | 3.74 | 235,388 | 3.74 |
| 3/26/2025 | 3.80 | 3.80 | 3.61 | 3.64 | 337,031 | 3.64 |
| 3/25/2025 | 3.90 | 3.90 | 3.65 | 3.72 | 342,285 | 3.72 |
| 3/24/2025 | 3.90 | 3.96 | 3.85 | 3.91 | 214,629 | 3.91 |
| 3/21/2025 | 3.82 | 3.92 | 3.77 | 3.88 | 428,036 | 3.88 |
| 3/20/2025 | 4.06 | 4.17 | 3.81 | 3.88 | 246,873 | 3.88 |
| 3/19/2025 | 3.90 | 4.11 | 3.85 | 4.09 | 351,398 | 4.09 |
| 3/18/2025 | 3.84 | 3.89 | 3.70 | 3.88 | 374,050 | 3.88 |
| 3/17/2025 | 3.87 | 3.97 | 3.80 | 3.89 | 254,796 | 3.89 |
| 3/14/2025 | 4.14 | 4.16 | 3.90 | 3.90 | 367,526 | 3.90 |
| 3/13/2025 | 4.10 | 4.32 | 3.97 | 4.07 | 281,400 | 4.07 |
| 3/12/2025 | 3.80 | 4.09 | 3.56 | 4.06 | 935,899 | 4.06 |
| 3/11/2025 | 4.15 | 4.18 | 3.89 | 3.97 | 565,226 | 3.97 |
| 3/10/2025 | 4.21 | 4.31 | 4.12 | 4.17 | 258,365 | 4.17 |
| 3/07/2025 | 4.12 | 4.32 | 4.06 | 4.26 | 425,919 | 4.26 |
| 3/06/2025 | 4.10 | 4.18 | 4.04 | 4.14 | 234,006 | 4.14 |
| 3/05/2025 | 3.99 | 4.16 | 3.96 | 4.15 | 287,096 | 4.15 |
| 3/04/2025 | 3.88 | 4.00 | 3.80 | 3.96 | 408,755 | 3.96 |
| 3/03/2025 | 4.13 | 4.13 | 3.88 | 3.91 | 383,912 | 3.91 |
| 2/28/2025 | 4.00 | 4.08 | 3.91 | 4.08 | 264,968 | 4.08 |
| 2/27/2025 | 4.13 | 4.13 | 4.00 | 4.01 | 245,907 | 4.01 |
| 2/26/2025 | 4.12 | 4.19 | 4.06 | 4.13 | 243,760 | 4.13 |
| 2/25/2025 | 4.13 | 4.20 | 4.03 | 4.12 | 272,772 | 4.12 |
| 2/24/2025 | 4.21 | 4.22 | 4.08 | 4.10 | 279,660 | 4.10 |
| 2/21/2025 | 4.29 | 4.35 | 4.21 | 4.22 | 282,622 | 4.22 |
| 2/20/2025 | 4.36 | 4.39 | 4.21 | 4.26 | 312,385 | 4.26 |
| 2/19/2025 | 4.31 | 4.42 | 4.22 | 4.30 | 256,402 | 4.30 |
| 2/18/2025 | 4.26 | 4.53 | 4.23 | 4.31 | 411,197 | 4.31 |
| 2/14/2025 | 4.38 | 4.60 | 4.20 | 4.23 | 442,052 | 4.23 |
| 2/13/2025 | 4.43 | 4.52 | 4.32 | 4.38 | 392,032 | 4.38 |
| 2/12/2025 | 4.24 | 4.44 | 4.00 | 4.42 | 765,155 | 4.42 |
| 2/11/2025 | 5.16 | 5.20 | 4.13 | 4.21 | 1,381,929 | 4.21 |
| 2/10/2025 | 5.48 | 5.48 | 5.25 | 5.32 | 282,423 | 5.32 |
| 2/07/2025 | 5.61 | 5.66 | 5.38 | 5.42 | 232,361 | 5.42 |
| 2/06/2025 | 5.68 | 5.73 | 5.58 | 5.60 | 170,832 | 5.60 |
| 2/05/2025 | 5.56 | 5.78 | 5.55 | 5.66 | 248,296 | 5.66 |
| 2/04/2025 | 5.33 | 5.54 | 5.28 | 5.53 | 231,181 | 5.53 |
| 2/03/2025 | 5.25 | 5.44 | 5.16 | 5.33 | 279,405 | 5.33 |
| 1/31/2025 | 5.58 | 5.75 | 5.44 | 5.45 | 434,255 | 5.45 |
| 1/30/2025 | 5.60 | 5.76 | 5.49 | 5.61 | 218,475 | 5.61 |
| 1/29/2025 | 5.54 | 5.65 | 5.42 | 5.52 | 224,636 | 5.52 |
| 1/28/2025 | 5.62 | 5.64 | 5.32 | 5.60 | 280,016 | 5.60 |
| 1/27/2025 | 5.60 | 5.96 | 5.58 | 5.63 | 434,184 | 5.63 |
| 1/24/2025 | 5.54 | 5.70 | 5.40 | 5.62 | 316,828 | 5.62 |
| 1/23/2025 | 5.41 | 5.61 | 5.29 | 5.53 | 359,461 | 5.53 |
| 1/22/2025 | 5.23 | 5.45 | 5.14 | 5.43 | 278,659 | 5.43 |
| 1/21/2025 | 5.15 | 5.25 | 5.02 | 5.22 | 344,257 | 5.22 |
| 1/17/2025 | 5.13 | 5.14 | 5.05 | 5.07 | 211,660 | 5.07 |
| 1/16/2025 | 5.18 | 5.18 | 4.99 | 5.06 | 363,720 | 5.06 |
| 1/15/2025 | 5.18 | 5.45 | 5.12 | 5.19 | 398,045 | 5.19 |
| 1/14/2025 | 5.35 | 5.35 | 5.03 | 5.05 | 445,557 | 5.05 |
| 1/13/2025 | 5.34 | 5.35 | 5.14 | 5.28 | 362,817 | 5.28 |
| 1/10/2025 | 5.65 | 5.75 | 5.35 | 5.45 | 615,437 | 5.45 |
| 1/08/2025 | 5.91 | 5.96 | 5.66 | 5.73 | 354,208 | 5.73 |
| 1/07/2025 | 6.01 | 6.27 | 5.88 | 5.92 | 248,745 | 5.92 |
| 1/06/2025 | 6.10 | 6.15 | 5.97 | 6.02 | 481,757 | 6.02 |
| 1/03/2025 | 6.03 | 6.18 | 5.98 | 6.04 | 271,115 | 6.04 |
| 1/02/2025 | 5.72 | 6.08 | 5.72 | 5.97 | 474,189 | 5.97 |