Voyager Therapeutics, Inc.VYGRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.88 | $4.09 | $3.88 | $4.00 | 686,559 |
| 1/30/2026 | $3.94 | $4.03 | $3.81 | $3.90 | 1.02M |
| 1/29/2026 | $3.95 | $4.09 | $3.87 | $3.98 | 729,900 |
| 1/28/2026 | $3.94 | $4.11 | $3.90 | $3.97 | 765,622 |
| 1/27/2026 | $4.02 | $4.08 | $3.92 | $3.94 | 493,911 |
| 1/26/2026 | $3.99 | $4.07 | $3.86 | $4.00 | 405,500 |
| 1/23/2026 | $4.07 | $4.12 | $3.95 | $4.00 | 514,421 |
| 1/22/2026 | $3.79 | $4.22 | $3.79 | $4.10 | 843,735 |
| 1/21/2026 | $3.68 | $3.83 | $3.60 | $3.77 | 791,401 |
| 1/20/2026 | $3.70 | $3.96 | $3.56 | $3.67 | 916,500 |
| 1/16/2026 | $3.83 | $3.95 | $3.72 | $3.76 | 569,623 |
| 1/15/2026 | $4.13 | $4.18 | $3.81 | $3.82 | 840,742 |
| 1/14/2026 | $4.01 | $4.24 | $4.01 | $4.13 | 1.73M |
| 1/13/2026 | $3.90 | $4.07 | $3.86 | $4.02 | 673,620 |
| 1/12/2026 | $4.02 | $4.06 | $3.81 | $3.90 | 872,040 |
| 1/9/2026 | $4.12 | $4.12 | $3.96 | $4.02 | 359,909 |
| 1/8/2026 | $4.03 | $4.10 | $3.89 | $4.06 | 385,101 |
| 1/7/2026 | $4.03 | $4.19 | $4.00 | $4.09 | 400,280 |
| 1/6/2026 | $4.08 | $4.15 | $3.93 | $4.02 | 313,900 |
| 1/5/2026 | $4.00 | $4.10 | $3.85 | $4.08 | 404,500 |
| 1/2/2026 | $3.97 | $4.04 | $3.82 | $4.03 | 321,504 |
| 12/31/2025 | $3.94 | $3.97 | $3.85 | $3.93 | 453,000 |
| 12/30/2025 | $4.04 | $4.09 | $3.91 | $3.94 | 373,427 |
| 12/29/2025 | $4.05 | $4.09 | $4.01 | $4.04 | 341,200 |
| 12/26/2025 | $4.04 | $4.10 | $3.99 | $4.08 | 218,800 |
| 12/24/2025 | $3.98 | $4.08 | $3.93 | $4.07 | 168,308 |
| 12/23/2025 | $4.16 | $4.16 | $3.95 | $3.99 | 633,259 |
| 12/22/2025 | $3.98 | $4.26 | $3.94 | $4.21 | 398,237 |
| 12/19/2025 | $4.12 | $4.19 | $3.97 | $4.00 | 590,436 |
| 12/18/2025 | $4.28 | $4.33 | $4.11 | $4.12 | 389,800 |
| 12/17/2025 | $4.46 | $4.54 | $4.22 | $4.26 | 466,600 |
| 12/16/2025 | $4.35 | $4.58 | $4.26 | $4.42 | 457,406 |
| 12/15/2025 | $4.42 | $4.50 | $4.24 | $4.36 | 354,887 |
| 12/12/2025 | $4.41 | $4.46 | $4.35 | $4.39 | 257,528 |
| 12/11/2025 | $4.43 | $4.51 | $4.32 | $4.41 | 412,900 |
| 12/10/2025 | $4.29 | $4.47 | $4.25 | $4.42 | 467,305 |
| 12/9/2025 | $4.32 | $4.38 | $4.24 | $4.29 | 288,100 |
| 12/8/2025 | $4.35 | $4.38 | $4.23 | $4.32 | 502,801 |
| 12/5/2025 | $4.35 | $4.40 | $4.23 | $4.28 | 410,137 |
| 12/4/2025 | $4.20 | $4.44 | $4.17 | $4.35 | 491,200 |
| 12/3/2025 | $3.77 | $4.24 | $3.75 | $4.23 | 649,053 |
| 12/2/2025 | $3.94 | $3.95 | $3.74 | $3.77 | 650,400 |
| 12/1/2025 | $4.02 | $4.02 | $3.82 | $3.95 | 634,900 |
| 11/28/2025 | $4.05 | $4.11 | $4.01 | $4.09 | 261,100 |
| 11/26/2025 | $3.97 | $4.05 | $3.91 | $4.03 | 434,203 |
| 11/25/2025 | $4.12 | $4.22 | $3.92 | $3.97 | 1.13M |
| 11/24/2025 | $4.18 | $4.30 | $4.04 | $4.10 | 410,717 |
| 11/21/2025 | $4.08 | $4.26 | $4.05 | $4.18 | 280,211 |
| 11/20/2025 | $4.20 | $4.35 | $4.08 | $4.09 | 398,300 |
| 11/19/2025 | $4.26 | $4.40 | $4.12 | $4.16 | 405,603 |
| 11/18/2025 | $4.08 | $4.32 | $4.01 | $4.28 | 453,200 |
| 11/17/2025 | $3.96 | $4.17 | $3.85 | $4.11 | 513,921 |
| 11/14/2025 | $3.93 | $4.09 | $3.81 | $3.93 | 446,447 |
| 11/13/2025 | $4.19 | $4.24 | $3.94 | $3.98 | 457,100 |
| 11/12/2025 | $4.30 | $4.36 | $4.19 | $4.25 | 298,838 |
| 11/11/2025 | $4.24 | $4.39 | $4.03 | $4.26 | 505,100 |
| 11/10/2025 | $4.23 | $4.39 | $4.17 | $4.26 | 557,200 |
| 11/7/2025 | $4.18 | $4.25 | $4.00 | $4.23 | 472,224 |
| 11/6/2025 | $4.28 | $4.30 | $4.11 | $4.22 | 385,213 |
| 11/5/2025 | $4.16 | $4.29 | $4.10 | $4.27 | 473,700 |