Voyager Therapeutics Inc (VYGR)

VYGR
🏛️ États-Unis →
4.52
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.86 8.86 8.41 8.44 0.1M
2023-12-28 8.66 8.88 8.65 8.81 0.1M
2023-12-27 8.79 8.83 8.51 8.70 0.1M
2023-12-26 8.51 8.79 8.36 8.71 0.1M
2023-12-22 8.28 8.69 8.28 8.48 0.2M
2023-12-21 8.08 8.16 7.95 8.15 0.1M
2023-12-20 8.18 8.29 7.92 7.94 0.1M
2023-12-19 8.07 8.38 7.98 8.23 0.2M
2023-12-18 7.98 8.05 7.80 8.02 0.1M
2023-12-15 7.88 8.04 7.66 7.98 0.4M
2023-12-14 7.96 8.08 7.67 7.80 0.2M
2023-12-13 7.34 7.83 7.21 7.81 0.2M
2023-12-12 7.57 7.57 7.30 7.35 0.1M
2023-12-11 7.74 7.75 7.46 7.56 0.1M
2023-12-08 7.79 7.92 7.69 7.76 0.1M
2023-12-07 7.68 7.86 7.51 7.86 0.2M
2023-12-06 7.56 7.68 7.38 7.61 0.2M
2023-12-05 7.48 7.49 7.30 7.44 0.2M
2023-12-04 7.58 7.77 7.39 7.52 0.1M
2023-12-01 7.28 7.68 7.26 7.61 0.3M
2023-11-30 7.11 7.37 7.02 7.26 0.2M
2023-11-29 6.75 7.16 6.66 7.03 0.2M
2023-11-28 6.86 6.91 6.67 6.90 0.2M
2023-11-27 6.83 6.94 6.68 6.92 0.2M
2023-11-24 6.88 6.96 6.75 6.83 0.1M
2023-11-22 6.81 6.91 6.71 6.88 0.1M
2023-11-21 6.78 6.86 6.62 6.71 0.2M
2023-11-20 6.80 6.96 6.73 6.84 0.2M
2023-11-17 6.62 6.94 6.47 6.82 0.2M
2023-11-16 6.69 6.70 6.46 6.55 0.2M
2023-11-15 6.80 7.08 6.69 6.73 0.3M
2023-11-14 6.54 6.81 6.53 6.77 0.2M
2023-11-13 6.28 6.46 6.06 6.28 0.2M
2023-11-10 6.43 6.43 6.21 6.35 0.2M
2023-11-09 6.84 6.85 6.37 6.38 0.2M
2023-11-08 6.85 7.00 6.67 6.81 0.2M
2023-11-07 6.36 7.07 6.36 6.82 0.4M
2023-11-06 6.77 6.86 6.44 6.49 0.2M
2023-11-03 6.56 6.80 6.50 6.71 0.2M
2023-11-02 6.68 6.76 6.41 6.45 0.2M
2023-11-01 6.58 6.61 6.48 6.55 0.2M
2023-10-31 6.51 6.63 6.38 6.57 0.1M
2023-10-30 6.48 6.60 6.36 6.54 0.2M
2023-10-27 6.59 6.59 6.36 6.41 0.1M
2023-10-26 6.76 6.89 6.55 6.58 0.2M
2023-10-25 6.85 6.88 6.58 6.74 0.2M
2023-10-24 6.81 7.00 6.81 6.89 0.2M
2023-10-23 6.78 6.96 6.66 6.81 0.2M
2023-10-20 7.03 7.07 6.78 6.84 0.2M
2023-10-19 7.17 7.17 6.96 6.98 0.2M
2023-10-18 7.50 7.50 7.18 7.20 0.2M
2023-10-17 7.55 7.73 7.40 7.56 0.2M
2023-10-16 7.59 7.83 7.39 7.60 0.2M
2023-10-13 7.30 7.49 7.18 7.39 0.1M
2023-10-12 7.68 7.68 7.14 7.28 0.3M
2023-10-11 7.70 7.75 7.57 7.63 0.2M
2023-10-10 7.54 7.80 7.45 7.72 0.2M
2023-10-09 7.37 7.65 7.31 7.53 0.2M
2023-10-06 7.11 7.59 7.06 7.41 0.3M
2023-10-05 6.96 7.28 6.96 7.20 0.2M
2023-10-04 7.04 7.06 6.91 6.99 0.2M
2023-10-03 7.24 7.24 6.88 7.05 0.3M
2023-10-02 7.74 7.74 7.15 7.24 0.4M
2023-09-29 7.79 7.86 7.58 7.75 0.6M
2023-09-28 7.72 7.82 7.58 7.72 0.2M
2023-09-27 7.73 7.93 7.68 7.74 0.2M
2023-09-26 7.73 7.92 7.60 7.68 0.2M
2023-09-25 7.52 7.60 7.40 7.55 0.2M
2023-09-22 7.73 7.83 7.52 7.60 0.2M
2023-09-21 7.63 7.74 7.47 7.73 0.4M
2023-09-20 8.06 8.13 7.68 7.70 0.2M
2023-09-19 8.14 8.29 8.01 8.04 0.2M
2023-09-18 7.99 8.23 7.89 8.16 0.3M
2023-09-15 8.16 8.28 7.93 7.96 0.6M
2023-09-14 8.24 8.44 8.08 8.21 0.3M
2023-09-13 8.64 8.77 8.09 8.18 0.5M
2023-09-12 8.90 9.02 8.62 8.65 0.3M
2023-09-11 9.17 9.20 8.80 8.90 0.3M
2023-09-08 9.21 9.44 9.07 9.22 0.2M
2023-09-07 9.29 9.31 9.07 9.21 0.2M
2023-09-06 9.25 9.45 8.96 9.39 0.3M
2023-09-05 10.10 10.21 9.08 9.26 0.3M
2023-09-01 10.09 10.29 10.03 10.10 0.2M
2023-08-31 10.25 10.25 9.98 10.02 0.2M
2023-08-30 10.15 10.30 10.05 10.23 0.2M
2023-08-29 9.97 10.32 9.84 10.06 0.2M
2023-08-28 9.78 9.97 9.69 9.91 0.2M
2023-08-25 9.59 9.79 9.45 9.69 0.2M
2023-08-24 9.59 9.70 9.43 9.55 0.2M
2023-08-23 9.48 9.71 9.48 9.59 0.3M
2023-08-22 9.47 9.55 9.36 9.45 0.3M
2023-08-21 9.27 9.51 9.10 9.40 0.2M
2023-08-18 9.00 9.41 8.81 9.31 0.3M
2023-08-17 9.34 9.40 9.03 9.09 0.2M
2023-08-16 9.50 9.52 9.25 9.34 0.2M
2023-08-15 9.45 9.54 9.34 9.50 0.3M
2023-08-14 9.34 9.52 9.01 9.49 0.4M
2023-08-11 9.08 9.49 9.03 9.34 0.3M
2023-08-10 9.08 9.32 8.98 9.13 0.2M
2023-08-09 8.89 9.09 8.86 9.05 0.2M
2023-08-08 8.61 8.93 8.61 8.89 0.4M
2023-08-07 8.77 8.91 8.54 8.68 0.4M
2023-08-04 9.39 9.48 8.72 8.85 0.3M
2023-08-03 8.80 9.51 8.80 9.31 0.4M
2023-08-02 9.15 9.22 8.94 9.00 0.3M
2023-08-01 9.29 9.31 9.06 9.20 0.2M
2023-07-31 9.10 9.40 9.10 9.32 0.3M
2023-07-28 8.72 9.15 8.71 9.08 0.3M
2023-07-27 8.80 8.84 8.63 8.67 0.2M
2023-07-26 8.96 9.01 8.77 8.79 0.3M
2023-07-25 9.14 9.20 8.90 8.95 0.3M
2023-07-24 9.31 9.36 9.08 9.14 0.4M
2023-07-21 9.12 9.44 8.87 9.32 0.6M
2023-07-20 9.25 9.25 8.97 9.02 0.3M
2023-07-19 9.52 9.65 9.17 9.19 0.3M
2023-07-18 9.47 9.63 9.37 9.51 0.3M
2023-07-17 9.55 9.73 9.42 9.50 0.4M
2023-07-14 9.58 9.67 9.32 9.51 0.4M
2023-07-13 9.72 9.74 9.47 9.52 0.3M
2023-07-12 10.02 10.14 9.72 9.72 0.4M
2023-07-11 10.16 10.16 9.68 9.85 0.6M
2023-07-10 10.28 10.38 10.15 10.18 0.4M
2023-07-07 10.64 10.83 10.14 10.23 0.5M
2023-07-06 10.80 11.11 10.51 10.64 0.6M
2023-07-05 11.32 11.35 10.97 11.05 0.4M
2023-07-03 11.50 11.58 11.16 11.25 0.3M
2023-06-30 11.41 11.55 11.07 11.45 0.7M
2023-06-29 11.85 12.24 11.39 11.44 0.5M
2023-06-28 11.49 11.83 11.15 11.81 0.5M
2023-06-27 11.83 11.95 11.56 11.58 0.5M
2023-06-26 11.79 12.23 11.55 11.82 0.6M
2023-06-23 12.15 12.56 11.75 11.93 4.8M
2023-06-22 12.60 12.64 12.01 12.39 0.7M
2023-06-21 13.81 14.00 10.85 12.64 1.8M
2023-06-20 12.98 14.07 12.92 13.99 1.0M
2023-06-16 13.09 13.26 12.86 12.97 0.5M
2023-06-15 13.10 13.29 12.79 13.17 0.5M
2023-06-14 13.30 13.43 12.69 12.93 0.4M
2023-06-13 13.25 13.60 13.15 13.37 0.4M
2023-06-12 13.10 13.59 12.89 13.20 0.7M
2023-06-09 12.84 13.04 12.62 12.97 0.4M
2023-06-08 12.70 13.18 12.66 12.79 0.7M
2023-06-07 12.56 12.66 12.09 12.59 0.5M
2023-06-06 11.63 12.65 11.63 12.57 0.6M
2023-06-05 11.39 12.13 11.39 11.72 0.7M
2023-06-02 11.75 11.86 11.33 11.36 0.4M
2023-06-01 11.40 11.92 11.29 11.75 0.5M
2023-05-31 11.72 12.02 11.15 11.39 0.5M
2023-05-30 12.24 12.38 11.28 11.72 0.7M
2023-05-26 11.92 12.40 11.80 12.05 0.5M
2023-05-25 13.01 13.01 11.80 11.94 0.7M
2023-05-24 12.27 13.23 12.08 13.09 0.9M
2023-05-23 13.48 13.48 11.94 12.37 1.5M
2023-05-22 13.13 14.34 12.99 13.85 1.2M
2023-05-19 12.31 13.43 12.25 13.17 0.7M
2023-05-18 11.96 12.34 11.53 12.27 0.6M
2023-05-17 11.45 12.13 10.98 12.02 0.8M
2023-05-16 10.27 11.45 10.21 11.37 0.7M
2023-05-15 10.35 10.45 10.01 10.40 0.4M
2023-05-12 9.94 10.84 9.94 10.44 0.6M
2023-05-11 10.01 10.25 9.61 9.88 0.6M
2023-05-10 10.77 11.34 9.41 9.89 1.0M
2023-05-09 8.83 11.49 8.59 10.76 3.4M
2023-05-08 7.99 8.31 7.84 8.31 0.4M
2023-05-05 7.84 8.06 7.73 8.06 0.4M
2023-05-04 7.63 7.89 7.59 7.83 0.4M
2023-05-03 7.34 7.81 7.30 7.71 1.0M
2023-05-02 7.23 7.31 6.87 6.94 0.5M
2023-05-01 7.20 7.52 7.20 7.24 0.4M
2023-04-28 7.26 7.35 7.14 7.25 0.2M
2023-04-27 7.39 7.43 7.05 7.28 0.4M
2023-04-26 7.43 7.68 7.43 7.44 0.3M
2023-04-25 7.69 7.88 7.42 7.52 0.3M
2023-04-24 7.96 7.96 7.67 7.70 0.2M
2023-04-21 7.94 8.14 7.84 7.97 0.3M
2023-04-20 7.86 7.98 7.71 7.94 0.1M
2023-04-19 7.79 7.98 7.61 7.91 0.2M
2023-04-18 7.97 7.97 7.64 7.82 0.2M
2023-04-17 8.17 8.35 7.89 7.92 0.4M
2023-04-14 8.10 8.14 7.88 8.07 0.1M
2023-04-13 7.80 8.17 7.80 8.09 0.2M
2023-04-12 8.04 8.04 7.78 7.82 0.1M
2023-04-11 8.21 8.37 7.90 7.98 0.3M
2023-04-10 7.93 8.22 7.84 8.03 0.2M
2023-04-06 7.67 8.01 7.63 7.99 0.1M
2023-04-05 7.66 7.86 7.59 7.70 0.2M
2023-04-04 8.00 8.10 7.61 7.71 0.2M
2023-04-03 7.68 8.28 7.54 8.12 0.4M
2023-03-31 7.74 7.86 7.65 7.71 0.1M
2023-03-30 7.60 7.81 7.41 7.72 0.3M
2023-03-29 7.12 7.78 7.03 7.60 0.3M
2023-03-28 7.25 7.30 6.91 7.04 0.3M
2023-03-27 7.43 7.46 7.21 7.26 0.1M
2023-03-24 7.42 7.44 7.11 7.37 0.2M
2023-03-23 7.51 7.65 7.35 7.48 0.2M
2023-03-22 7.79 7.79 7.41 7.41 0.2M
2023-03-21 7.76 7.95 7.61 7.78 0.3M
2023-03-20 7.87 7.97 7.58 7.73 0.5M
2023-03-17 8.08 8.25 7.89 7.92 0.2M
2023-03-16 8.00 8.28 7.89 8.21 0.3M
2023-03-15 8.10 8.33 7.88 8.02 0.4M
2023-03-14 7.95 8.48 7.95 8.29 0.4M
2023-03-13 7.49 7.96 7.49 7.87 0.3M
2023-03-10 8.25 8.30 7.21 7.52 0.6M
2023-03-09 8.12 8.39 7.88 7.91 0.4M
2023-03-08 7.28 8.27 7.16 8.13 0.7M
2023-03-07 8.01 8.02 7.12 7.34 0.7M
2023-03-06 7.71 8.13 7.25 7.96 0.9M
2023-03-03 7.25 7.38 7.10 7.31 0.2M
2023-03-02 7.14 7.35 7.00 7.22 0.2M
2023-03-01 7.20 7.34 7.12 7.19 0.1M
2023-02-28 7.23 7.43 7.15 7.18 0.2M
2023-02-27 7.23 7.34 7.13 7.16 0.2M
2023-02-24 7.25 7.40 6.97 7.09 0.3M
2023-02-23 7.16 7.20 6.92 6.92 0.2M
2023-02-22 7.16 7.25 7.03 7.08 0.2M
2023-02-21 7.35 7.41 7.06 7.13 0.2M
2023-02-17 7.38 7.60 7.34 7.43 0.2M
2023-02-16 7.46 7.64 7.40 7.43 0.2M
2023-02-15 7.50 7.62 7.38 7.58 0.2M
2023-02-14 7.80 7.90 7.50 7.51 0.2M
2023-02-13 7.69 7.88 7.48 7.81 0.3M
2023-02-10 7.96 7.96 7.30 7.71 0.5M
2023-02-09 8.05 8.13 7.89 8.01 0.2M
2023-02-08 7.96 8.18 7.76 8.02 0.2M
2023-02-07 8.05 8.23 7.90 8.05 0.3M
2023-02-06 8.01 8.32 7.86 8.05 0.3M
2023-02-03 8.61 8.61 7.75 8.10 0.6M
2023-02-02 9.34 9.50 8.60 8.88 0.6M
2023-02-01 9.46 9.61 9.25 9.36 0.4M
2023-01-31 9.14 9.65 9.02 9.44 0.6M
2023-01-30 8.95 9.21 8.93 9.07 0.3M
2023-01-27 8.94 9.22 8.90 9.01 0.3M
2023-01-26 9.21 9.23 8.89 8.99 0.1M
2023-01-25 9.40 9.44 9.07 9.09 0.2M
2023-01-24 9.13 9.54 9.02 9.48 0.4M
2023-01-23 9.09 9.23 8.76 9.16 0.5M
2023-01-20 9.54 9.54 8.80 9.16 0.5M
2023-01-19 9.00 9.57 8.76 9.46 0.3M
2023-01-18 9.16 9.64 9.07 9.24 0.4M
2023-01-17 10.75 10.82 9.18 9.21 0.6M
2023-01-13 9.30 10.78 8.91 10.78 1.0M
2023-01-12 9.09 9.47 8.60 9.29 0.7M
2023-01-11 8.10 9.17 7.95 8.95 1.1M
2023-01-10 7.14 8.49 7.13 7.95 1.9M
2023-01-09 8.63 8.88 6.95 7.00 3.4M
2023-01-06 6.49 7.47 6.41 6.96 0.4M
2023-01-05 5.96 6.32 5.89 6.29 0.1M
2023-01-04 5.95 6.06 5.87 6.00 0.1M
2023-01-03 6.23 6.23 5.94 6.02 0.1M