2m 2m 2m 2m 2m 2m 2m
Voyager Therapeu (VYGR)
NASDAQ
$3.05+$0.02 (+0.50%)
Price as of Aug 03, 2026 10:32 AM EDT- $183.1MMarket Cap
- 2.36%1-Year Change
- BiotechnologyIndustry
Voyager Therapeu (VYGR)
$3.05+$0.02 (+0.50%)
- 1 Month-13.43%Low Price$3.00High Price$3.78
- 3 Months-18.77%Low Price$3.00High Price$4.24
- 1 Year+2.36%Low Price$3.00High Price$5.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 3.12 | 3.12 | 2.97 | 3.03 | -3.19% | 418,963 |
07/30/2026 | 3.06 | 3.14 | 3.02 | 3.13 | +4.33% | 345,630 |
07/29/2026 | 3.02 | 3.15 | 2.99 | 3.00 | -1.32% | 590,608 |
07/28/2026 | 3.10 | 3.11 | 2.97 | 3.04 | -1.62% | 490,276 |
07/27/2026 | 3.11 | 3.28 | 3.02 | 3.09 | -0.32% | 713,482 |
07/24/2026 | 3.07 | 3.14 | 2.99 | 3.10 | +0.32% | 483,014 |
07/23/2026 | 3.06 | 3.09 | 2.97 | 3.09 | -0.32% | 1,235,651 |
07/22/2026 | 3.12 | 3.14 | 3.06 | 3.10 | -1.27% | 417,267 |
07/21/2026 | 3.06 | 3.17 | 3.03 | 3.14 | +2.95% | 687,447 |
07/20/2026 | 3.17 | 3.24 | 3.04 | 3.05 | -3.79% | 561,500 |
07/17/2026 | 2.97 | 3.20 | 2.97 | 3.17 | +4.28% | 924,224 |
07/16/2026 | 3.16 | 3.19 | 2.99 | 3.04 | -5.00% | 683,767 |
07/15/2026 | 3.14 | 3.26 | 3.07 | 3.20 | +1.27% | 627,492 |
07/14/2026 | 3.25 | 3.34 | 3.15 | 3.16 | -2.47% | 878,407 |
07/13/2026 | 3.40 | 3.40 | 3.18 | 3.24 | -5.81% | 1,006,141 |
07/10/2026 | 3.68 | 3.68 | 3.42 | 3.44 | -6.52% | 716,461 |
07/09/2026 | 3.70 | 3.73 | 3.60 | 3.68 | -1.34% | 505,557 |
07/08/2026 | 3.75 | 3.80 | 3.63 | 3.73 | -1.32% | 886,924 |
07/07/2026 | 3.66 | 3.83 | 3.58 | 3.78 | +4.42% | 1,651,492 |
07/06/2026 | 3.79 | 3.81 | 3.61 | 3.62 | -4.23% | 556,210 |
07/02/2026 | 3.62 | 3.91 | 3.58 | 3.78 | +5.00% | 1,119,599 |
07/01/2026 | 3.50 | 3.61 | 3.45 | 3.60 | +2.86% | 541,049 |
06/30/2026 | 3.60 | 3.60 | 3.49 | 3.50 | -2.23% | 424,938 |
06/29/2026 | 3.55 | 3.71 | 3.53 | 3.58 | -0.28% | 656,699 |
06/26/2026 | 3.55 | 3.60 | 3.46 | 3.59 | +1.13% | 2,305,186 |
06/25/2026 | 3.67 | 3.71 | 3.53 | 3.55 | -3.53% | 501,065 |
06/24/2026 | 3.68 | 3.81 | 3.66 | 3.68 | -0.54% | 639,380 |
06/23/2026 | 3.67 | 3.78 | 3.67 | 3.70 | -0.54% | 481,658 |
06/22/2026 | 3.69 | 3.82 | 3.69 | 3.72 | 0.00% | 575,694 |
06/18/2026 | 3.74 | 3.80 | 3.67 | 3.72 | +2.76% | 664,919 |
06/17/2026 | 3.55 | 3.71 | 3.55 | 3.62 | +2.55% | 442,389 |
06/16/2026 | 3.66 | 3.67 | 3.52 | 3.53 | -2.75% | 362,770 |
06/15/2026 | 3.55 | 3.69 | 3.50 | 3.63 | +3.71% | 329,572 |
06/12/2026 | 3.43 | 3.60 | 3.43 | 3.50 | +1.16% | 540,804 |
06/11/2026 | 3.32 | 3.49 | 3.26 | 3.46 | +4.22% | 650,610 |
06/10/2026 | 3.40 | 3.51 | 3.31 | 3.32 | -3.21% | 395,780 |
06/09/2026 | 3.44 | 3.54 | 3.31 | 3.43 | +1.78% | 488,236 |
06/08/2026 | 3.40 | 3.58 | 3.28 | 3.37 | +1.20% | 448,912 |
06/05/2026 | 3.61 | 3.61 | 3.32 | 3.33 | -8.01% | 650,899 |
06/04/2026 | 3.60 | 3.76 | 3.55 | 3.62 | +0.56% | 569,747 |
06/03/2026 | 3.61 | 3.70 | 3.53 | 3.60 | +0.28% | 450,312 |
06/02/2026 | 3.82 | 3.82 | 3.58 | 3.59 | -5.28% | 631,473 |
06/01/2026 | 3.88 | 3.92 | 3.73 | 3.79 | -2.07% | 445,089 |
05/29/2026 | 3.90 | 3.93 | 3.78 | 3.87 | -0.77% | 448,213 |
05/28/2026 | 3.90 | 3.93 | 3.83 | 3.90 | -0.76% | 466,692 |
05/27/2026 | 3.82 | 4.04 | 3.82 | 3.93 | +2.61% | 453,822 |
05/26/2026 | 3.82 | 3.85 | 3.73 | 3.83 | +0.79% | 404,672 |
05/22/2026 | 3.71 | 3.90 | 3.71 | 3.80 | +3.26% | 571,611 |
05/21/2026 | 3.47 | 3.68 | 3.41 | 3.68 | +5.14% | 444,957 |
05/20/2026 | 3.49 | 3.59 | 3.47 | 3.50 | +0.57% | 990,638 |
05/19/2026 | 3.50 | 3.61 | 3.36 | 3.48 | -1.42% | 959,740 |
05/18/2026 | 3.77 | 3.83 | 3.52 | 3.53 | -6.24% | 828,544 |
05/15/2026 | 4.24 | 4.29 | 3.76 | 3.77 | -11.20% | 837,207 |
05/14/2026 | 4.30 | 4.46 | 4.09 | 4.24 | +2.17% | 814,208 |
05/13/2026 | 4.11 | 4.26 | 4.10 | 4.15 | 0.00% | 463,993 |
05/12/2026 | 4.12 | 4.27 | 4.06 | 4.15 | +0.73% | 477,323 |
05/11/2026 | 4.04 | 4.27 | 4.04 | 4.12 | +1.73% | 449,598 |
05/08/2026 | 3.92 | 4.27 | 3.92 | 4.05 | +2.27% | 639,750 |
05/07/2026 | 4.11 | 4.14 | 3.91 | 3.96 | -5.04% | 460,251 |
05/07/2026 |
-$0.47 Earnings | |||||
05/06/2026 | 3.94 | 4.23 | 3.92 | 4.17 | +6.92% | 834,181 |
05/05/2026 | 3.92 | 4.03 | 3.82 | 3.90 | +0.52% | 362,327 |
05/04/2026 | 3.75 | 3.88 | 3.75 | 3.88 | +3.19% | 362,140 |
05/01/2026 | 3.75 | 3.82 | 3.67 | 3.76 | +0.80% | 338,994 |
04/30/2026 | 3.65 | 3.81 | 3.64 | 3.73 | +2.47% | 405,233 |
04/29/2026 | 3.75 | 3.76 | 3.63 | 3.64 | -3.45% | 343,792 |
04/28/2026 | 3.75 | 3.83 | 3.73 | 3.77 | +0.27% | 249,860 |
04/27/2026 | 3.78 | 3.87 | 3.74 | 3.76 | -0.79% | 369,540 |
04/24/2026 | 4.01 | 4.02 | 3.78 | 3.79 | -6.19% | 583,515 |
04/23/2026 | 4.14 | 4.14 | 4.01 | 4.04 | -2.42% | 323,232 |
04/22/2026 | 4.01 | 4.21 | 4.01 | 4.14 | +0.49% | 429,573 |
04/21/2026 | 4.25 | 4.27 | 4.12 | 4.12 | -2.60% | 375,864 |
04/20/2026 | 4.16 | 4.34 | 4.11 | 4.23 | +2.42% | 395,244 |
04/17/2026 | 4.05 | 4.18 | 4.00 | 4.13 | +4.29% | 860,987 |
04/16/2026 | 3.98 | 4.01 | 3.89 | 3.96 | -1.74% | 342,219 |
04/15/2026 | 4.00 | 4.14 | 3.97 | 4.03 | +2.28% | 869,001 |
04/14/2026 | 3.85 | 4.05 | 3.85 | 3.94 | +2.60% | 559,479 |
04/13/2026 | 3.74 | 3.94 | 3.74 | 3.84 | +2.67% | 534,625 |
04/10/2026 | 3.97 | 4.01 | 3.67 | 3.74 | -5.56% | 785,164 |
04/09/2026 | 3.89 | 4.01 | 3.86 | 3.96 | +1.02% | 648,903 |
04/08/2026 | 4.00 | 4.06 | 3.86 | 3.92 | -1.01% | 639,126 |
04/07/2026 | 3.95 | 3.98 | 3.76 | 3.96 | -0.25% | 576,572 |
04/06/2026 | 3.95 | 4.04 | 3.86 | 3.97 | +0.25% | 816,295 |
04/02/2026 | 3.91 | 3.96 | 3.80 | 3.96 | -0.75% | 462,535 |
04/01/2026 | 3.89 | 4.09 | 3.89 | 3.99 | +3.37% | 507,968 |
03/31/2026 | 3.90 | 4.05 | 3.77 | 3.86 | -0.26% | 500,062 |
03/30/2026 | 3.91 | 4.03 | 3.82 | 3.87 | -2.27% | 735,026 |
03/27/2026 | 4.10 | 4.15 | 3.93 | 3.96 | -4.12% | 401,662 |
03/26/2026 | 3.94 | 4.22 | 3.94 | 4.13 | +2.48% | 414,886 |
03/25/2026 | 4.00 | 4.18 | 4.00 | 4.03 | +2.81% | 483,632 |
03/24/2026 | 3.85 | 3.98 | 3.75 | 3.92 | +1.03% | 586,658 |
03/23/2026 | 3.90 | 4.02 | 3.81 | 3.88 | +0.91% | 612,065 |
03/20/2026 | 3.72 | 3.85 | 3.69 | 3.85 | +2.81% | 580,718 |
03/19/2026 | 3.73 | 3.79 | 3.65 | 3.74 | -0.53% | 504,095 |
03/18/2026 | 3.90 | 3.92 | 3.70 | 3.76 | -4.08% | 616,212 |
03/17/2026 | 4.33 | 4.45 | 3.91 | 3.92 | -9.26% | 1,858,005 |
03/16/2026 | 4.51 | 4.55 | 4.29 | 4.32 | -3.03% | 723,905 |
03/13/2026 | 4.85 | 4.91 | 4.35 | 4.46 | -8.52% | 1,028,924 |
03/12/2026 | 4.89 | 5.03 | 4.79 | 4.87 | +0.41% | 1,299,547 |
03/11/2026 | 5.15 | 5.48 | 4.71 | 4.85 | -3.00% | 1,673,321 |