2m 2m 2m 2m 2m 2m 2m
Voyager Therapeu (VYGR)
NASDAQ
$3.55-$0.05 (-1.39%)
Price as of Jun 03, 2026 6:47 PM EDT- $233.8MMarket Cap
- 8.43%1-Year Change
- BiotechnologyIndustry
Voyager Therapeu (VYGR)
$3.55-$0.05 (-1.39%)
- 1 Month-7.22%Low Price$3.48High Price$4.24
- 3 Months-8.40%Low Price$3.48High Price$5.00
- 1 Year+8.43%Low Price$2.94High Price$5.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/10/2026 | 4.11 | 5.19 | 4.03 | 5.00 | +21.65% | 5,134,240 |
03/09/2026 | 3.87 | 4.12 | 3.87 | 4.11 | +5.38% | 487,373 |
03/09/2026 |
-$0.46 Earnings | |||||
03/06/2026 | 3.86 | 3.93 | 3.77 | 3.90 | -0.76% | 506,424 |
03/05/2026 | 4.05 | 4.10 | 3.84 | 3.93 | -4.84% | 647,674 |
03/04/2026 | 4.07 | 4.22 | 3.99 | 4.13 | +1.47% | 457,396 |
03/03/2026 | 4.10 | 4.12 | 3.88 | 4.07 | -1.93% | 561,202 |
03/02/2026 | 4.04 | 4.26 | 3.92 | 4.15 | +1.22% | 528,987 |
02/27/2026 | 4.18 | 4.35 | 4.07 | 4.10 | -3.07% | 831,007 |
02/26/2026 | 4.12 | 4.28 | 4.04 | 4.23 | +3.42% | 590,672 |
02/25/2026 | 3.79 | 4.14 | 3.79 | 4.09 | +8.20% | 641,202 |
02/24/2026 | 3.61 | 3.87 | 3.57 | 3.78 | +5.59% | 535,377 |
02/23/2026 | 3.49 | 3.65 | 3.46 | 3.58 | +2.58% | 333,254 |
02/20/2026 | 3.39 | 3.51 | 3.30 | 3.49 | +2.05% | 396,643 |
02/19/2026 | 3.38 | 3.45 | 3.26 | 3.42 | +2.40% | 556,992 |
02/18/2026 | 3.41 | 3.49 | 3.33 | 3.34 | -2.05% | 381,365 |
02/17/2026 | 3.38 | 3.50 | 3.31 | 3.41 | +0.59% | 320,783 |
02/13/2026 | 3.45 | 3.56 | 3.36 | 3.39 | -0.88% | 305,484 |
02/12/2026 | 3.62 | 3.68 | 3.36 | 3.42 | -6.30% | 701,451 |
02/11/2026 | 3.70 | 3.78 | 3.63 | 3.65 | -1.35% | 467,331 |
02/10/2026 | 3.73 | 3.91 | 3.65 | 3.70 | -0.27% | 445,369 |
02/09/2026 | 3.66 | 3.75 | 3.58 | 3.71 | +0.82% | 282,270 |
02/06/2026 | 3.58 | 3.74 | 3.55 | 3.68 | +3.95% | 413,926 |
02/05/2026 | 3.66 | 3.78 | 3.51 | 3.54 | -5.35% | 872,982 |
02/04/2026 | 3.89 | 3.91 | 3.57 | 3.74 | -4.35% | 963,871 |
02/03/2026 | 4.05 | 4.07 | 3.88 | 3.91 | -2.25% | 446,591 |
02/02/2026 | 3.88 | 4.09 | 3.88 | 4.00 | +2.56% | 686,559 |
01/30/2026 | 3.94 | 4.03 | 3.81 | 3.90 | -2.01% | 1,017,189 |
01/29/2026 | 3.95 | 4.09 | 3.87 | 3.98 | +0.25% | 729,899 |
01/28/2026 | 3.94 | 4.11 | 3.90 | 3.97 | +0.76% | 765,622 |
01/27/2026 | 4.02 | 4.08 | 3.92 | 3.94 | -1.50% | 493,911 |
01/26/2026 | 3.99 | 4.07 | 3.86 | 4.00 | 0.00% | 405,496 |
01/23/2026 | 4.07 | 4.12 | 3.95 | 4.00 | -2.44% | 514,421 |
01/22/2026 | 3.79 | 4.22 | 3.79 | 4.10 | +8.75% | 843,735 |
01/21/2026 | 3.68 | 3.83 | 3.60 | 3.77 | +2.72% | 791,401 |
01/20/2026 | 3.70 | 3.96 | 3.56 | 3.67 | -2.39% | 916,485 |
01/16/2026 | 3.83 | 3.95 | 3.72 | 3.76 | -1.57% | 569,623 |
01/15/2026 | 4.13 | 4.18 | 3.81 | 3.82 | -7.51% | 840,742 |
01/14/2026 | 4.01 | 4.24 | 4.01 | 4.13 | +2.74% | 1,733,743 |
01/13/2026 | 3.90 | 4.07 | 3.86 | 4.02 | +3.08% | 673,620 |