NASDAQ : VOGX
Vogenx, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 20.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 300.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vogenx, Inc. (VOGX) closed at 20.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.63 | 20.74 | 19.24 | 20.25 | 45,083 | +1.66% |
| 2026-10-29 | 19.4 | 21.958 | 19.25 | 19.92 | 75,375 | +5.29% |
| 2026-10-28 | 18.6 | 19.765 | 17.97 | 18.92 | 117,653 | -1.25% |
| 2026-10-27 | 17.74 | 20.755 | 16.79 | 19.16 | 75,129 | +10.50% |
| 2026-10-26 | 16.12 | 17.625 | 15.01 | 17.34 | 105,988 | -0.63% |
| 2026-10-23 | 19.29 | 19.755 | 16.932 | 17.45 | 64,474 | -8.54% |
| 2026-10-22 | 20.99 | 20.99 | 17.55 | 19.08 | 90,977 | -6.42% |
| 2026-10-21 | 18.98 | 22.24 | 18.98 | 20.39 | 84,322 | +8.75% |
| 2026-10-20 | 15.84 | 19.68 | 15.68 | 18.75 | 71,016 | +17.78% |
| 2026-10-19 | 14.53 | 16.885 | 14.53 | 15.92 | 86,853 | +9.57% |
| 2026-10-16 | 15.88 | 16.01 | 14.25 | 14.53 | 84,594 | -9.47% |
| 2026-10-15 | 16.07 | 17.82 | 15.61 | 16.05 | 186,630 | -0.31% |
| 2026-10-14 | 16.97 | 18.05 | 15.76 | 16.1 | 94,221 | -3.94% |
| 2026-10-13 | 17.05 | 17.09 | 15.25 | 16.76 | 98,725 | -2.22% |
| 2026-10-12 | 18.12 | 18.12 | 16.585 | 17.14 | 87,755 | -2.39% |
| 2026-10-09 | 17.29 | 19.17 | 17.049 | 17.56 | 77,191 | +0.40% |
| 2026-10-08 | 16.2 | 18.49 | 14.56 | 17.49 | 142,534 | +8.23% |
| 2026-10-07 | 16.22 | 16.8 | 14.795 | 16.16 | 237,864 | -1.40% |
| 2026-10-06 | 17.1 | 17.1 | 16 | 16.39 | 27,081 | -4.43% |
| 2026-10-05 | 19.25 | 19.92 | 16.37 | 17.15 | 60,962 | -5.92% |
| 2026-10-02 | 19.86 | 21 | 18.05 | 18.23 | 55,499 | -9.12% |
| 2026-10-01 | 23.61 | 24.24 | 19.73 | 20.06 | 94,599 | -11.98% |
| 2026-09-30 | 23.97 | 24.4 | 21.81 | 22.79 | 79,214 | -6.27% |
| 2026-09-29 | 21.83 | 25.135 | 20.98 | 24.315 | 138,012 | +10.52% |
| 2026-09-28 | 22.73 | 24.625 | 20.64 | 22 | 136,105 | -3.21% |
| 2026-09-25 | 23.72 | 24.363 | 22.08 | 22.73 | 46,870 | -6.07% |
| 2026-09-24 | 26.11 | 26.11 | 22.712 | 24.2 | 96,256 | -9.90% |
| 2026-09-23 | 26.42 | 27.9 | 26 | 26.86 | 53,379 | +1.09% |
| 2026-09-22 | 28.93 | 28.93 | 24.059 | 26.57 | 164,803 | -9.93% |
| 2026-09-21 | 31.59 | 33.82 | 28.3 | 29.5 | 245,849 | -9.23% |
| 2026-09-18 | 34.47 | 38.41 | 31.495 | 32.5 | 507,474 | -4.78% |
| 2026-09-17 | 33.63 | 36 | 33.63 | 34.13 | 209,757 | +2.22% |
| 2026-09-16 | 32.48 | 35 | 32.005 | 33.39 | 97,584 | +3.66% |
| 2026-09-15 | 32.53 | 32.98 | 31.72 | 32.21 | 149,875 | -0.65% |
| 2026-09-14 | 32.77 | 34.13 | 31.99 | 32.42 | 106,197 | -0.89% |
| 2026-09-11 | 29.57 | 33 | 29.57 | 32.71 | 98,315 | +9.54% |
| 2026-09-10 | 28.93 | 31.758 | 28.545 | 29.86 | 117,241 | +0.20% |
| 2026-09-09 | 31.64 | 33.75 | 29.71 | 29.8 | 191,282 | -6.87% |
| 2026-09-08 | 31.64 | 34 | 30.1 | 32 | 150,118 | +0.85% |
| 2026-09-04 | 32.12 | 34 | 31.63 | 31.73 | 89,617 | -1.31% |
| 2026-09-03 | 32.01 | 33.98 | 31 | 32.15 | 76,262 | +0.16% |
| 2026-09-02 | 32.9 | 34.19 | 32.1 | 32.1 | 229,966 | -3.11% |
| 2026-09-01 | 33.32 | 34.19 | 31.9 | 33.13 | 338,689 | -2.56% |
| 2026-08-31 | 34.61 | 34.61 | 32.46 | 34 | 26,000 | +0.12% |
| 2026-08-28 | 33.38 | 34 | 28.97 | 33.96 | 38,209 | +0.98% |
| 2026-08-27 | 32.22 | 34 | 27.37 | 33.63 | 135,933 | +2.28% |
| 2026-08-26 | 31.88 | 35 | 28.195 | 32.88 | 266,581 | +4.28% |
| 2026-08-25 | 31.04 | 35.5 | 30.8 | 31.53 | 136,322 | +2.60% |
| 2026-08-24 | 29.34 | 35 | 26.2 | 30.73 | 410,190 | +4.10% |
| 2026-08-21 | 23.9 | 29.64 | 23.58 | 29.52 | 428,736 | +24.82% |
| 2026-08-20 | 23.09 | 24.307 | 20.68 | 23.65 | 125,465 | +2.12% |
| 2026-08-19 | 19.75 | 25.68 | 18.865 | 23.16 | 577,155 | +17.27% |
| 2026-08-18 | 18.63 | 20.01 | 17.508 | 19.75 | 776,165 | +25.40% |
| 2026-08-17 | 14.8 | 16.3 | 14.8 | 15.75 | 32,027 | +6.56% |
| 2026-08-14 | 14.34 | 16.65 | 13.5 | 14.78 | 37,231 | +4.90% |
| 2026-08-13 | 13.09 | 14.201 | 13 | 14.09 | 81,018 | +8.38% |