NASDAQ : VYGR
Voyager Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 108.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Voyager Therapeutics, Inc. (VYGR) closed at 1.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.74 | 1.8 | 1.71 | 1.78 | 1,188,275 | +3.49% |
| 2026-10-30 | 1.75 | 1.76 | 1.675 | 1.72 | 878,826 | -2.27% |
| 2026-10-29 | 1.86 | 1.9 | 1.745 | 1.76 | 659,888 | -4.35% |
| 2026-10-28 | 1.73 | 1.85 | 1.703 | 1.84 | 1,135,709 | +6.36% |
| 2026-10-27 | 1.76 | 1.81 | 1.72 | 1.73 | 1,269,754 | -1.14% |
| 2026-10-26 | 1.77 | 1.78 | 1.71 | 1.75 | 1,662,209 | +0.57% |
| 2026-10-23 | 1.82 | 1.84 | 1.74 | 1.74 | 1,052,312 | -6.45% |
| 2026-10-22 | 2.03 | 2.05 | 1.75 | 1.86 | 1,299,711 | -7.92% |
| 2026-10-21 | 2.02 | 2.16 | 1.97 | 2.02 | 935,815 | -7.76% |
| 2026-10-20 | 2.05 | 2.29 | 2.015 | 2.19 | 1,126,418 | +6.83% |
| 2026-10-19 | 1.93 | 2.09 | 1.885 | 2.05 | 1,263,347 | +7.89% |
| 2026-10-16 | 2.05 | 2.05 | 1.89 | 1.9 | 573,506 | -7.77% |
| 2026-10-15 | 2 | 2.1 | 2 | 2.06 | 719,348 | +2.49% |
| 2026-10-14 | 2.13 | 2.17 | 1.985 | 2.01 | 1,194,023 | -6.51% |
| 2026-10-13 | 2.24 | 2.26 | 2.14 | 2.15 | 1,060,673 | -5.29% |
| 2026-10-12 | 2.46 | 2.47 | 2.25 | 2.27 | 967,386 | -7.35% |
| 2026-10-09 | 2.36 | 2.515 | 2.35 | 2.45 | 694,388 | +3.38% |
| 2026-10-08 | 2.44 | 2.46 | 2.33 | 2.37 | 932,315 | -4.05% |
| 2026-10-07 | 2.44 | 2.5 | 2.41 | 2.47 | 763,232 | +0.41% |
| 2026-10-06 | 2.46 | 2.495 | 2.41 | 2.46 | 617,753 | +0.00% |
| 2026-10-05 | 2.43 | 2.55 | 2.39 | 2.46 | 1,391,961 | +0.41% |
| 2026-10-02 | 2.72 | 2.73 | 2.42 | 2.45 | 1,172,048 | -8.41% |
| 2026-10-01 | 2.67 | 2.75 | 2.63 | 2.675 | 600,093 | -0.19% |
| 2026-09-30 | 2.66 | 2.715 | 2.61 | 2.68 | 598,785 | +1.52% |
| 2026-09-29 | 2.7 | 2.7 | 2.58 | 2.64 | 628,608 | -2.22% |
| 2026-09-28 | 2.68 | 2.73 | 2.61 | 2.7 | 646,077 | +0.75% |
| 2026-09-25 | 2.78 | 2.79 | 2.64 | 2.68 | 721,295 | -4.29% |
| 2026-09-24 | 2.87 | 2.88 | 2.705 | 2.8 | 1,094,799 | -2.44% |
| 2026-09-23 | 3.14 | 3.14 | 2.87 | 2.87 | 690,915 | -8.60% |
| 2026-09-22 | 3.09 | 3.165 | 3.08 | 3.14 | 341,562 | +1.95% |
| 2026-09-21 | 3.13 | 3.155 | 3.05 | 3.08 | 292,674 | -0.32% |
| 2026-09-18 | 3.01 | 3.11 | 3 | 3.09 | 538,103 | +1.64% |
| 2026-09-17 | 3.05 | 3.112 | 3 | 3.04 | 681,164 | -0.33% |
| 2026-09-16 | 3.11 | 3.11 | 2.97 | 3.05 | 633,395 | -1.29% |
| 2026-09-15 | 3.19 | 3.19 | 3.03 | 3.09 | 452,004 | -3.13% |
| 2026-09-14 | 3.17 | 3.21 | 3.14 | 3.19 | 305,825 | +0.00% |
| 2026-09-11 | 3.24 | 3.28 | 3.145 | 3.19 | 276,063 | +0.00% |
| 2026-09-10 | 3.2 | 3.22 | 3.13 | 3.19 | 334,495 | -1.85% |
| 2026-09-09 | 3.37 | 3.38 | 3.205 | 3.25 | 500,576 | -4.41% |
| 2026-09-08 | 3.48 | 3.495 | 3.375 | 3.4 | 488,645 | -3.13% |
| 2026-09-04 | 3.34 | 3.515 | 3.334 | 3.51 | 406,747 | +3.85% |
| 2026-09-03 | 3.54 | 3.55 | 3.35 | 3.38 | 619,979 | -4.52% |
| 2026-09-02 | 3.43 | 3.585 | 3.43 | 3.54 | 435,034 | +3.21% |
| 2026-09-01 | 3.42 | 3.48 | 3.35 | 3.43 | 461,284 | -0.58% |
| 2026-08-31 | 3.51 | 3.51 | 3.345 | 3.45 | 395,564 | -2.54% |
| 2026-08-28 | 3.47 | 3.555 | 3.36 | 3.54 | 406,268 | +2.31% |
| 2026-08-27 | 3.46 | 3.52 | 3.43 | 3.46 | 262,793 | +0.00% |
| 2026-08-26 | 3.48 | 3.52 | 3.41 | 3.46 | 279,758 | -0.57% |
| 2026-08-25 | 3.45 | 3.56 | 3.45 | 3.48 | 307,583 | +1.16% |
| 2026-08-24 | 3.39 | 3.46 | 3.24 | 3.44 | 406,167 | +1.47% |
| 2026-08-21 | 3.36 | 3.435 | 3.3 | 3.39 | 424,442 | +2.11% |
| 2026-08-20 | 3.39 | 3.4 | 3.2 | 3.32 | 716,950 | -2.64% |
| 2026-08-19 | 3.33 | 3.48 | 3.31 | 3.41 | 638,548 | +3.33% |
| 2026-08-18 | 3.22 | 3.39 | 3.22 | 3.3 | 657,988 | +2.17% |
| 2026-08-17 | 3.27 | 3.29 | 3.2 | 3.23 | 238,835 | -1.22% |
| 2026-08-14 | 3.22 | 3.29 | 3.135 | 3.27 | 306,188 | +1.55% |
| 2026-08-13 | 3.24 | 3.305 | 3.16 | 3.22 | 545,345 | +0.63% |
| 2026-08-12 | 3.19 | 3.25 | 3.165 | 3.2 | 376,086 | +0.00% |
| 2026-08-11 | 3.16 | 3.255 | 3.15 | 3.2 | 397,997 | +0.95% |
| 2026-08-10 | 3.25 | 3.33 | 3.17 | 3.17 | 393,465 | -3.06% |
| 2026-08-07 | 3.07 | 3.29 | 3.07 | 3.27 | 469,297 | +4.47% |
| 2026-08-06 | 3.09 | 3.185 | 3.08 | 3.13 | 421,076 | +0.97% |
| 2026-08-05 | 3.13 | 3.165 | 3.07 | 3.1 | 582,215 | -0.80% |
| 2026-08-04 | 3.01 | 3.13 | 2.98 | 3.125 | 429,008 | +4.17% |
| 2026-08-03 | 3.06 | 3.12 | 2.935 | 3 | 610,449 | -0.99% |
| 2026-07-31 | 3.12 | 3.12 | 2.97 | 3.03 | 418,963 | -3.19% |
| 2026-07-30 | 3.06 | 3.14 | 3.02 | 3.13 | 345,630 | +4.33% |
| 2026-07-29 | 3.02 | 3.145 | 2.99 | 3 | 590,608 | -1.32% |
| 2026-07-28 | 3.1 | 3.105 | 2.97 | 3.04 | 490,752 | -1.62% |
| 2026-07-27 | 3.11 | 3.28 | 3.02 | 3.09 | 713,482 | -0.32% |
| 2026-07-24 | 3.07 | 3.14 | 2.98 | 3.1 | 484,465 | +0.32% |
| 2026-07-23 | 3.06 | 3.09 | 2.965 | 3.09 | 1,235,651 | -0.32% |
| 2026-07-22 | 3.12 | 3.135 | 3.06 | 3.1 | 417,267 | -1.27% |
| 2026-07-21 | 3.06 | 3.17 | 3.03 | 3.14 | 687,447 | +2.95% |
| 2026-07-20 | 3.17 | 3.24 | 3.04 | 3.05 | 561,500 | -3.79% |
| 2026-07-17 | 2.97 | 3.2 | 2.97 | 3.17 | 924,224 | +4.28% |
| 2026-07-16 | 3.16 | 3.185 | 2.99 | 3.04 | 683,767 | -5.00% |
| 2026-07-15 | 3.14 | 3.255 | 3.07 | 3.2 | 627,586 | +1.27% |
| 2026-07-14 | 3.25 | 3.34 | 3.145 | 3.16 | 904,688 | -2.47% |
| 2026-07-13 | 3.4 | 3.402 | 3.18 | 3.24 | 1,006,141 | -5.81% |
| 2026-07-10 | 3.68 | 3.68 | 3.415 | 3.44 | 716,461 | -6.52% |
| 2026-07-09 | 3.7 | 3.73 | 3.6 | 3.68 | 505,557 | -1.34% |
| 2026-07-08 | 3.75 | 3.8 | 3.625 | 3.73 | 886,924 | -1.32% |
| 2026-07-07 | 3.66 | 3.83 | 3.58 | 3.78 | 1,651,492 | +4.42% |
| 2026-07-06 | 3.79 | 3.811 | 3.61 | 3.62 | 556,210 | -4.23% |
| 2026-07-02 | 3.62 | 3.905 | 3.575 | 3.78 | 1,119,599 | +5.00% |
| 2026-07-01 | 3.5 | 3.61 | 3.445 | 3.6 | 542,997 | +2.86% |
| 2026-06-30 | 3.6 | 3.6 | 3.485 | 3.5 | 424,938 | -2.23% |
| 2026-06-29 | 3.55 | 3.711 | 3.53 | 3.58 | 656,699 | -0.28% |
| 2026-06-26 | 3.55 | 3.595 | 3.46 | 3.59 | 2,305,186 | +1.13% |
| 2026-06-25 | 3.67 | 3.71 | 3.53 | 3.55 | 501,065 | -3.53% |
| 2026-06-24 | 3.68 | 3.81 | 3.655 | 3.68 | 639,380 | -0.54% |
| 2026-06-23 | 3.67 | 3.78 | 3.67 | 3.7 | 481,658 | -0.54% |
| 2026-06-22 | 3.69 | 3.82 | 3.69 | 3.72 | 575,694 | +0.00% |
| 2026-06-18 | 3.74 | 3.801 | 3.665 | 3.72 | 664,919 | +2.76% |
| 2026-06-17 | 3.55 | 3.71 | 3.55 | 3.62 | 442,389 | +2.55% |
| 2026-06-16 | 3.66 | 3.667 | 3.52 | 3.53 | 362,770 | -2.75% |
| 2026-06-15 | 3.55 | 3.685 | 3.504 | 3.63 | 329,572 | +3.71% |
| 2026-06-12 | 3.43 | 3.595 | 3.43 | 3.5 | 540,804 | +1.16% |
| 2026-06-11 | 3.32 | 3.49 | 3.26 | 3.46 | 650,610 | +4.22% |
| 2026-06-10 | 3.4 | 3.512 | 3.31 | 3.32 | 395,780 | -3.21% |
| 2026-06-09 | 3.44 | 3.54 | 3.308 | 3.43 | 488,236 | +1.78% |
| 2026-06-08 | 3.4 | 3.58 | 3.282 | 3.37 | 448,912 | +1.20% |
| 2026-06-05 | 3.61 | 3.61 | 3.315 | 3.33 | 650,899 | -8.01% |
| 2026-06-04 | 3.6 | 3.76 | 3.545 | 3.62 | 569,747 | +0.56% |
| 2026-06-03 | 3.61 | 3.695 | 3.53 | 3.6 | 457,253 | +0.28% |
| 2026-06-02 | 3.82 | 3.82 | 3.58 | 3.59 | 631,473 | -5.28% |
| 2026-06-01 | 3.88 | 3.92 | 3.73 | 3.79 | 445,089 | -2.07% |
| 2026-05-29 | 3.9 | 3.93 | 3.78 | 3.87 | 448,213 | -0.77% |
| 2026-05-28 | 3.9 | 3.93 | 3.83 | 3.9 | 466,692 | -0.76% |
| 2026-05-27 | 3.82 | 4.04 | 3.82 | 3.93 | 453,822 | +2.61% |
| 2026-05-26 | 3.82 | 3.85 | 3.725 | 3.83 | 404,672 | +0.79% |
| 2026-05-22 | 3.71 | 3.895 | 3.71 | 3.8 | 571,611 | +3.26% |
| 2026-05-21 | 3.47 | 3.68 | 3.41 | 3.68 | 444,957 | +5.14% |
| 2026-05-20 | 3.49 | 3.59 | 3.47 | 3.5 | 990,638 | +0.57% |
| 2026-05-19 | 3.5 | 3.61 | 3.36 | 3.48 | 959,740 | -1.42% |
| 2026-05-18 | 3.77 | 3.83 | 3.52 | 3.53 | 828,544 | -6.24% |
| 2026-05-15 | 4.24 | 4.29 | 3.76 | 3.765 | 837,207 | -11.20% |
| 2026-05-14 | 4.3 | 4.46 | 4.085 | 4.24 | 814,208 | +2.17% |
| 2026-05-13 | 4.11 | 4.26 | 4.1 | 4.15 | 463,993 | +0.00% |