Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
4.280
-0.070 (-1.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.40 | 4.23 | 4.28 | 4.28 | -1.61% | 409,093 |
| Dec 4, 2025 | 4.20 | 4.44 | 4.17 | 4.35 | 4.35 | 2.84% | 490,998 |
| Dec 3, 2025 | 3.77 | 4.24 | 3.75 | 4.23 | 4.23 | 12.20% | 648,699 |
| Dec 2, 2025 | 3.94 | 3.95 | 3.74 | 3.77 | 3.77 | -4.56% | 650,383 |
| Dec 1, 2025 | 4.02 | 4.02 | 3.82 | 3.95 | 3.95 | -3.42% | 634,574 |
| Nov 28, 2025 | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | 1.49% | 261,077 |
| Nov 26, 2025 | 3.97 | 4.05 | 3.91 | 4.03 | 4.03 | 1.51% | 427,432 |
| Nov 25, 2025 | 4.12 | 4.22 | 3.92 | 3.97 | 3.97 | -3.17% | 1,130,323 |
| Nov 24, 2025 | 4.18 | 4.30 | 4.04 | 4.10 | 4.10 | -1.91% | 409,762 |
| Nov 21, 2025 | 4.08 | 4.26 | 4.05 | 4.18 | 4.18 | 2.20% | 277,990 |
| Nov 20, 2025 | 4.20 | 4.35 | 4.08 | 4.09 | 4.09 | -1.68% | 398,251 |
| Nov 19, 2025 | 4.26 | 4.40 | 4.12 | 4.16 | 4.16 | -2.80% | 405,603 |
| Nov 18, 2025 | 4.08 | 4.32 | 4.01 | 4.28 | 4.28 | 4.14% | 453,187 |
| Nov 17, 2025 | 3.96 | 4.17 | 3.85 | 4.11 | 4.11 | 4.58% | 513,921 |
| Nov 14, 2025 | 3.93 | 4.09 | 3.81 | 3.93 | 3.93 | -1.26% | 446,447 |
| Nov 13, 2025 | 4.19 | 4.24 | 3.94 | 3.98 | 3.98 | -6.35% | 457,098 |
| Nov 12, 2025 | 4.30 | 4.36 | 4.19 | 4.25 | 4.25 | -0.23% | 298,838 |
| Nov 11, 2025 | 4.24 | 4.39 | 4.03 | 4.26 | 4.26 | - | 505,070 |
| Nov 10, 2025 | 4.23 | 4.39 | 4.17 | 4.26 | 4.26 | 0.71% | 557,172 |
| Nov 7, 2025 | 4.18 | 4.25 | 4.00 | 4.23 | 4.23 | 0.24% | 472,224 |
| Nov 6, 2025 | 4.28 | 4.30 | 4.11 | 4.22 | 4.22 | -1.17% | 385,213 |
| Nov 5, 2025 | 4.16 | 4.29 | 4.10 | 4.27 | 4.27 | 2.64% | 473,695 |
| Nov 4, 2025 | 4.39 | 4.49 | 4.15 | 4.16 | 4.16 | -9.37% | 541,758 |
| Nov 3, 2025 | 4.67 | 4.68 | 4.45 | 4.59 | 4.59 | -1.71% | 532,723 |
| Oct 31, 2025 | 4.49 | 4.71 | 4.40 | 4.67 | 4.67 | 3.32% | 319,103 |
| Oct 30, 2025 | 4.57 | 4.66 | 4.48 | 4.52 | 4.52 | -1.95% | 369,936 |
| Oct 29, 2025 | 4.66 | 4.73 | 4.42 | 4.61 | 4.61 | -1.07% | 667,136 |
| Oct 28, 2025 | 4.79 | 4.84 | 4.56 | 4.66 | 4.66 | -3.12% | 503,437 |
| Oct 27, 2025 | 4.65 | 4.94 | 4.65 | 4.81 | 4.81 | 3.44% | 483,938 |
| Oct 24, 2025 | 4.58 | 4.77 | 4.56 | 4.65 | 4.65 | 2.20% | 421,596 |
| Oct 23, 2025 | 4.79 | 4.81 | 4.52 | 4.55 | 4.55 | -4.61% | 1,010,994 |
| Oct 22, 2025 | 4.96 | 4.99 | 4.75 | 4.77 | 4.77 | -4.02% | 544,678 |
| Oct 21, 2025 | 5.07 | 5.13 | 4.75 | 4.97 | 4.97 | -1.97% | 612,412 |
| Oct 20, 2025 | 4.96 | 5.12 | 4.86 | 5.07 | 5.07 | 2.42% | 635,691 |
| Oct 17, 2025 | 5.21 | 5.27 | 4.95 | 4.95 | 4.95 | -7.13% | 494,345 |
| Oct 16, 2025 | 5.37 | 5.55 | 5.27 | 5.33 | 5.33 | 0.76% | 725,645 |
| Oct 15, 2025 | 5.08 | 5.38 | 5.04 | 5.29 | 5.29 | 6.22% | 666,793 |
| Oct 14, 2025 | 4.75 | 5.05 | 4.72 | 4.98 | 4.98 | 1.84% | 567,545 |
| Oct 13, 2025 | 5.10 | 5.15 | 4.82 | 4.89 | 4.89 | -2.20% | 718,873 |
| Oct 10, 2025 | 5.17 | 5.20 | 4.85 | 5.00 | 5.00 | -2.91% | 894,396 |
| Oct 9, 2025 | 5.27 | 5.55 | 5.05 | 5.15 | 5.15 | -2.46% | 1,022,465 |
| Oct 8, 2025 | 4.79 | 5.41 | 4.67 | 5.28 | 5.28 | 11.63% | 1,663,585 |
| Oct 7, 2025 | 4.95 | 5.04 | 4.60 | 4.73 | 4.73 | -4.44% | 981,168 |
| Oct 6, 2025 | 4.91 | 5.06 | 4.86 | 4.95 | 4.95 | 1.85% | 938,410 |
| Oct 3, 2025 | 4.74 | 4.86 | 4.72 | 4.86 | 4.86 | 2.97% | 655,159 |
| Oct 2, 2025 | 4.70 | 4.94 | 4.70 | 4.72 | 4.72 | 0.85% | 642,802 |
| Oct 1, 2025 | 4.59 | 4.88 | 4.56 | 4.68 | 4.68 | 0.21% | 948,372 |
| Sep 30, 2025 | 4.71 | 4.73 | 4.32 | 4.67 | 4.67 | -0.85% | 864,127 |
| Sep 29, 2025 | 4.52 | 4.79 | 4.39 | 4.71 | 4.71 | 4.20% | 843,912 |
| Sep 26, 2025 | 4.10 | 4.53 | 4.06 | 4.52 | 4.52 | 10.51% | 971,242 |