Voyager Therapeutics Inc. (VYGR)
3.37
-0.01 (-0.30%)
At close: Apr 01, 2025, 3:59 PM
3.29
-2.46%
After-hours: Apr 01, 2025, 07:56 PM EDT
Voyager Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.70 | 3.74 | 3.36 | 3.38 | -0.27 | -7.40% | 488,212 |
| Mar 28, 2025 | 3.70 | 3.77 | 3.62 | 3.65 | -0.09 | -2.41% | 277,700 |
| Mar 27, 2025 | 3.58 | 3.79 | 3.58 | 3.74 | 0.10 | 2.75% | 235,400 |
| Mar 26, 2025 | 3.80 | 3.80 | 3.61 | 3.64 | -0.08 | -2.15% | 337,031 |
| Mar 25, 2025 | 3.90 | 3.90 | 3.66 | 3.72 | -0.19 | -4.86% | 342,436 |
| Mar 24, 2025 | 3.90 | 3.96 | 3.85 | 3.91 | 0.03 | 0.77% | 214,629 |
| Mar 21, 2025 | 3.82 | 3.92 | 3.78 | 3.88 | 0.00 | 0.00% | 428,036 |
| Mar 20, 2025 | 4.06 | 4.17 | 3.82 | 3.88 | -0.21 | -5.13% | 246,888 |
| Mar 19, 2025 | 3.90 | 4.11 | 3.86 | 4.09 | 0.20 | 5.14% | 351,400 |
| Mar 18, 2025 | 3.84 | 3.89 | 3.70 | 3.89 | 0.00 | 0.00% | 374,050 |
| Mar 17, 2025 | 3.87 | 3.97 | 3.80 | 3.89 | -0.01 | -0.26% | 254,796 |
| Mar 14, 2025 | 4.14 | 4.16 | 3.90 | 3.90 | -0.17 | -4.18% | 367,526 |
| Mar 13, 2025 | 4.10 | 4.32 | 3.97 | 4.07 | 0.01 | 0.25% | 281,400 |
| Mar 12, 2025 | 3.80 | 4.09 | 3.56 | 4.06 | 0.09 | 2.27% | 935,905 |
| Mar 11, 2025 | 4.15 | 4.18 | 3.89 | 3.97 | -0.20 | -4.80% | 565,300 |
| Mar 10, 2025 | 4.21 | 4.31 | 4.12 | 4.17 | -0.09 | -2.11% | 258,400 |
| Mar 7, 2025 | 4.12 | 4.32 | 4.06 | 4.26 | 0.12 | 2.90% | 425,919 |
| Mar 6, 2025 | 4.10 | 4.18 | 4.04 | 4.14 | -0.01 | -0.24% | 234,321 |
| Mar 5, 2025 | 3.99 | 4.16 | 3.97 | 4.15 | 0.19 | 4.80% | 287,196 |
| Mar 4, 2025 | 3.88 | 4.00 | 3.80 | 3.96 | 0.05 | 1.28% | 408,800 |
| Mar 3, 2025 | 4.13 | 4.13 | 3.88 | 3.91 | -0.17 | -4.17% | 383,913 |
| Feb 28, 2025 | 4.00 | 4.08 | 3.91 | 4.08 | 0.07 | 1.75% | 264,968 |
| Feb 27, 2025 | 4.13 | 4.13 | 4.00 | 4.01 | -0.12 | -2.91% | 245,907 |
| Feb 26, 2025 | 4.12 | 4.19 | 4.06 | 4.13 | 0.01 | 0.24% | 243,800 |
| Feb 25, 2025 | 4.13 | 4.20 | 4.03 | 4.12 | 0.02 | 0.49% | 272,947 |
| Feb 24, 2025 | 4.21 | 4.22 | 4.08 | 4.10 | -0.12 | -2.84% | 279,725 |
| Feb 21, 2025 | 4.29 | 4.35 | 4.21 | 4.22 | -0.04 | -0.94% | 282,622 |
| Feb 20, 2025 | 4.36 | 4.39 | 4.21 | 4.26 | -0.04 | -0.93% | 312,400 |
| Feb 19, 2025 | 4.31 | 4.42 | 4.22 | 4.30 | -0.01 | -0.23% | 256,411 |
| Feb 18, 2025 | 4.26 | 4.53 | 4.23 | 4.31 | 0.08 | 1.89% | 411,309 |
| Feb 14, 2025 | 4.38 | 4.60 | 4.20 | 4.23 | -0.15 | -3.42% | 442,100 |
| Feb 13, 2025 | 4.43 | 4.52 | 4.32 | 4.38 | -0.04 | -0.90% | 392,058 |
| Feb 12, 2025 | 4.24 | 4.44 | 4.00 | 4.42 | 0.21 | 4.99% | 765,473 |
| Feb 11, 2025 | 5.16 | 5.20 | 4.13 | 4.21 | -1.11 | -20.86% | 1,385,915 |
| Feb 10, 2025 | 5.48 | 5.48 | 5.25 | 5.32 | -0.10 | -1.85% | 282,423 |
| Feb 7, 2025 | 5.61 | 5.66 | 5.38 | 5.42 | -0.18 | -3.21% | 232,400 |
| Feb 6, 2025 | 5.68 | 5.73 | 5.59 | 5.60 | -0.06 | -1.06% | 170,836 |
| Feb 5, 2025 | 5.56 | 5.78 | 5.55 | 5.66 | 0.13 | 2.35% | 248,396 |
| Feb 4, 2025 | 5.33 | 5.54 | 5.28 | 5.53 | 0.20 | 3.75% | 231,231 |
| Feb 3, 2025 | 5.25 | 5.44 | 5.16 | 5.33 | -0.12 | -2.20% | 279,420 |
| Jan 31, 2025 | 5.58 | 5.75 | 5.44 | 5.45 | -0.16 | -2.85% | 434,255 |
| Jan 30, 2025 | 5.60 | 5.76 | 5.49 | 5.61 | 0.09 | 1.63% | 218,533 |
| Jan 29, 2025 | 5.54 | 5.65 | 5.42 | 5.52 | -0.08 | -1.43% | 224,636 |
| Jan 28, 2025 | 5.62 | 5.65 | 5.32 | 5.60 | -0.03 | -0.53% | 280,028 |
| Jan 27, 2025 | 5.60 | 5.96 | 5.58 | 5.63 | 0.01 | 0.18% | 434,200 |
| Jan 24, 2025 | 5.54 | 5.70 | 5.40 | 5.62 | 0.09 | 1.63% | 316,828 |
| Jan 23, 2025 | 5.41 | 5.61 | 5.29 | 5.53 | 0.10 | 1.84% | 360,900 |
| Jan 22, 2025 | 5.23 | 5.45 | 5.14 | 5.43 | 0.21 | 4.02% | 278,700 |
| Jan 21, 2025 | 5.15 | 5.25 | 5.02 | 5.22 | 0.15 | 2.96% | 344,317 |
| Jan 17, 2025 | 5.13 | 5.15 | 5.05 | 5.07 | 0.01 | 0.20% | 211,700 |