Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.900
-0.030 (-0.76%)
At close: Mar 6, 2026, 4:00 PM EST
3.732
-0.168 (-4.31%)
After-hours: Mar 6, 2026, 7:36 PM EST
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.86 | 3.93 | 3.77 | 3.90 | 3.90 | -0.76% | 503,527 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.84 | 3.93 | 3.93 | -4.84% | 646,674 |
| Mar 4, 2026 | 4.07 | 4.22 | 3.99 | 4.13 | 4.13 | 1.47% | 453,393 |
| Mar 3, 2026 | 4.10 | 4.12 | 3.88 | 4.07 | 4.07 | -1.93% | 561,103 |
| Mar 2, 2026 | 4.04 | 4.26 | 3.92 | 4.15 | 4.15 | 1.22% | 528,887 |
| Feb 27, 2026 | 4.18 | 4.35 | 4.07 | 4.10 | 4.10 | -3.07% | 830,731 |
| Feb 26, 2026 | 4.12 | 4.28 | 4.04 | 4.23 | 4.23 | 3.42% | 590,437 |
| Feb 25, 2026 | 3.79 | 4.14 | 3.79 | 4.09 | 4.09 | 8.20% | 640,097 |
| Feb 24, 2026 | 3.61 | 3.87 | 3.57 | 3.78 | 3.78 | 5.59% | 535,296 |
| Feb 23, 2026 | 3.49 | 3.65 | 3.46 | 3.58 | 3.58 | 2.58% | 332,904 |
| Feb 20, 2026 | 3.39 | 3.51 | 3.30 | 3.49 | 3.49 | 2.05% | 396,627 |
| Feb 19, 2026 | 3.38 | 3.45 | 3.26 | 3.42 | 3.42 | 2.40% | 556,843 |
| Feb 18, 2026 | 3.41 | 3.49 | 3.33 | 3.34 | 3.34 | -2.05% | 380,575 |
| Feb 17, 2026 | 3.38 | 3.50 | 3.31 | 3.41 | 3.41 | 0.59% | 320,783 |
| Feb 13, 2026 | 3.45 | 3.56 | 3.36 | 3.39 | 3.39 | -0.88% | 305,484 |
| Feb 12, 2026 | 3.62 | 3.68 | 3.36 | 3.42 | 3.42 | -6.30% | 701,451 |
| Feb 11, 2026 | 3.70 | 3.78 | 3.63 | 3.65 | 3.65 | -1.35% | 467,331 |
| Feb 10, 2026 | 3.73 | 3.91 | 3.65 | 3.70 | 3.70 | -0.27% | 445,369 |
| Feb 9, 2026 | 3.66 | 3.75 | 3.58 | 3.71 | 3.71 | 0.82% | 282,270 |
| Feb 6, 2026 | 3.58 | 3.74 | 3.55 | 3.68 | 3.68 | 3.95% | 413,926 |
| Feb 5, 2026 | 3.66 | 3.78 | 3.51 | 3.54 | 3.54 | -5.35% | 872,982 |
| Feb 4, 2026 | 3.89 | 3.91 | 3.57 | 3.74 | 3.74 | -4.35% | 963,871 |
| Feb 3, 2026 | 4.05 | 4.07 | 3.88 | 3.91 | 3.91 | -2.25% | 446,591 |
| Feb 2, 2026 | 3.88 | 4.09 | 3.88 | 4.00 | 4.00 | 2.56% | 686,559 |
| Jan 30, 2026 | 3.94 | 4.03 | 3.81 | 3.90 | 3.90 | -2.01% | 1,017,189 |
| Jan 29, 2026 | 3.95 | 4.09 | 3.87 | 3.98 | 3.98 | 0.25% | 729,899 |
| Jan 28, 2026 | 3.94 | 4.11 | 3.90 | 3.97 | 3.97 | 0.76% | 765,622 |
| Jan 27, 2026 | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -1.50% | 493,911 |
| Jan 26, 2026 | 3.99 | 4.07 | 3.86 | 4.00 | 4.00 | - | 405,496 |
| Jan 23, 2026 | 4.07 | 4.12 | 3.95 | 4.00 | 4.00 | -2.44% | 514,421 |
| Jan 22, 2026 | 3.79 | 4.22 | 3.79 | 4.10 | 4.10 | 8.75% | 843,735 |
| Jan 21, 2026 | 3.68 | 3.83 | 3.60 | 3.77 | 3.77 | 2.72% | 791,401 |
| Jan 20, 2026 | 3.70 | 3.96 | 3.56 | 3.67 | 3.67 | -2.39% | 916,485 |
| Jan 16, 2026 | 3.83 | 3.95 | 3.72 | 3.76 | 3.76 | -1.57% | 569,623 |
| Jan 15, 2026 | 4.13 | 4.18 | 3.81 | 3.82 | 3.82 | -7.51% | 840,742 |
| Jan 14, 2026 | 4.01 | 4.24 | 4.01 | 4.13 | 4.13 | 2.74% | 1,733,743 |
| Jan 13, 2026 | 3.90 | 4.07 | 3.86 | 4.02 | 4.02 | 3.08% | 673,620 |
| Jan 12, 2026 | 4.02 | 4.06 | 3.81 | 3.90 | 3.90 | -2.99% | 872,040 |
| Jan 9, 2026 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -0.99% | 359,909 |
| Jan 8, 2026 | 4.03 | 4.10 | 3.89 | 4.06 | 4.06 | -0.73% | 385,101 |
| Jan 7, 2026 | 4.03 | 4.19 | 4.00 | 4.09 | 4.09 | 1.74% | 400,280 |
| Jan 6, 2026 | 4.08 | 4.15 | 3.93 | 4.02 | 4.02 | -1.47% | 313,884 |
| Jan 5, 2026 | 4.00 | 4.10 | 3.85 | 4.08 | 4.08 | 1.24% | 404,477 |
| Jan 2, 2026 | 3.97 | 4.04 | 3.82 | 4.03 | 4.03 | 2.54% | 321,504 |
| Dec 31, 2025 | 3.94 | 3.97 | 3.85 | 3.93 | 3.93 | -0.25% | 452,950 |
| Dec 30, 2025 | 4.04 | 4.09 | 3.91 | 3.94 | 3.94 | -2.48% | 373,427 |
| Dec 29, 2025 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | -0.98% | 341,197 |
| Dec 26, 2025 | 4.04 | 4.10 | 3.99 | 4.08 | 4.08 | 0.25% | 218,788 |
| Dec 24, 2025 | 3.98 | 4.08 | 3.93 | 4.07 | 4.07 | 2.01% | 168,308 |
| Dec 23, 2025 | 4.16 | 4.16 | 3.95 | 3.99 | 3.99 | -5.23% | 633,259 |
| Dec 22, 2025 | 3.98 | 4.26 | 3.94 | 4.21 | 4.21 | 5.25% | 398,237 |
| Dec 19, 2025 | 4.12 | 4.19 | 3.97 | 4.00 | 4.00 | -2.91% | 590,436 |
| Dec 18, 2025 | 4.28 | 4.33 | 4.11 | 4.12 | 4.12 | -3.29% | 389,792 |
| Dec 17, 2025 | 4.46 | 4.54 | 4.22 | 4.26 | 4.26 | -3.62% | 466,589 |
| Dec 16, 2025 | 4.35 | 4.58 | 4.26 | 4.42 | 4.42 | 1.38% | 457,406 |
| Dec 15, 2025 | 4.42 | 4.50 | 4.24 | 4.36 | 4.36 | -0.68% | 354,887 |
| Dec 12, 2025 | 4.41 | 4.46 | 4.35 | 4.39 | 4.39 | -0.45% | 257,528 |
| Dec 11, 2025 | 4.43 | 4.51 | 4.32 | 4.41 | 4.41 | -0.23% | 412,872 |
| Dec 10, 2025 | 4.29 | 4.48 | 4.25 | 4.42 | 4.42 | 3.03% | 467,305 |
| Dec 9, 2025 | 4.32 | 4.38 | 4.24 | 4.29 | 4.29 | -0.69% | 288,095 |
| Dec 8, 2025 | 4.35 | 4.38 | 4.23 | 4.32 | 4.32 | 0.93% | 502,801 |
| Dec 5, 2025 | 4.35 | 4.40 | 4.23 | 4.28 | 4.28 | -1.61% | 410,137 |
| Dec 4, 2025 | 4.20 | 4.44 | 4.17 | 4.35 | 4.35 | 2.84% | 491,191 |
| Dec 3, 2025 | 3.77 | 4.24 | 3.75 | 4.23 | 4.23 | 12.20% | 649,053 |
| 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% | 634,875 |
| Nov 28, 2025 | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | 1.49% | 261,094 |
| Nov 26, 2025 | 3.97 | 4.05 | 3.91 | 4.03 | 4.03 | 1.51% | 434,203 |
| Nov 25, 2025 | 4.12 | 4.22 | 3.92 | 3.97 | 3.97 | -3.17% | 1,131,613 |
| Nov 24, 2025 | 4.18 | 4.30 | 4.04 | 4.10 | 4.10 | -1.91% | 410,717 |
| Nov 21, 2025 | 4.08 | 4.26 | 4.05 | 4.18 | 4.18 | 2.20% | 280,211 |
| 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 |