Voyager Therapeutics, Inc. (VYGR)
NASDAQ: VYGR · Real-Time Price · USD
3.590
+0.040 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
3.630
+0.040 (1.11%)
After-hours: Jun 26, 2026, 6:42 PM EDT
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.55 | 3.60 | 3.46 | 3.59 | 3.59 | 1.13% | 2,231,020 |
| Jun 25, 2026 | 3.67 | 3.71 | 3.53 | 3.55 | 3.55 | -3.53% | 499,564 |
| Jun 24, 2026 | 3.68 | 3.81 | 3.66 | 3.68 | 3.68 | -0.54% | 636,913 |
| Jun 23, 2026 | 3.67 | 3.78 | 3.67 | 3.70 | 3.70 | -0.54% | 481,658 |
| Jun 22, 2026 | 3.69 | 3.82 | 3.69 | 3.72 | 3.72 | - | 573,563 |
| Jun 18, 2026 | 3.74 | 3.80 | 3.67 | 3.72 | 3.72 | 2.76% | 664,909 |
| Jun 17, 2026 | 3.55 | 3.71 | 3.55 | 3.62 | 3.62 | 2.55% | 442,389 |
| Jun 16, 2026 | 3.66 | 3.67 | 3.52 | 3.53 | 3.53 | -2.75% | 362,770 |
| Jun 15, 2026 | 3.55 | 3.69 | 3.50 | 3.63 | 3.63 | 3.71% | 329,572 |
| Jun 12, 2026 | 3.43 | 3.60 | 3.43 | 3.50 | 3.50 | 1.16% | 540,804 |
| Jun 11, 2026 | 3.32 | 3.49 | 3.26 | 3.46 | 3.46 | 4.22% | 650,610 |
| Jun 10, 2026 | 3.40 | 3.51 | 3.31 | 3.32 | 3.32 | -3.21% | 395,780 |
| Jun 9, 2026 | 3.44 | 3.54 | 3.31 | 3.43 | 3.43 | 1.78% | 488,236 |
| Jun 8, 2026 | 3.40 | 3.58 | 3.28 | 3.37 | 3.37 | 1.20% | 448,912 |
| Jun 5, 2026 | 3.61 | 3.61 | 3.32 | 3.33 | 3.33 | -8.01% | 650,899 |
| Jun 4, 2026 | 3.60 | 3.76 | 3.55 | 3.62 | 3.62 | 0.56% | 569,747 |
| Jun 3, 2026 | 3.61 | 3.70 | 3.53 | 3.60 | 3.60 | 0.28% | 457,253 |
| Jun 2, 2026 | 3.82 | 3.82 | 3.58 | 3.59 | 3.59 | -5.28% | 631,473 |
| Jun 1, 2026 | 3.88 | 3.92 | 3.73 | 3.79 | 3.79 | -2.07% | 445,089 |
| May 29, 2026 | 3.90 | 3.93 | 3.78 | 3.87 | 3.87 | -0.77% | 448,213 |
| May 28, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | -0.76% | 466,692 |
| May 27, 2026 | 3.82 | 4.04 | 3.82 | 3.93 | 3.93 | 2.61% | 453,822 |
| May 26, 2026 | 3.82 | 3.85 | 3.73 | 3.83 | 3.83 | 0.79% | 404,672 |
| May 22, 2026 | 3.71 | 3.90 | 3.71 | 3.80 | 3.80 | 3.26% | 571,611 |
| May 21, 2026 | 3.47 | 3.68 | 3.41 | 3.68 | 3.68 | 5.14% | 444,957 |
| May 20, 2026 | 3.49 | 3.59 | 3.47 | 3.50 | 3.50 | 0.57% | 990,638 |
| May 19, 2026 | 3.50 | 3.61 | 3.36 | 3.48 | 3.48 | -1.42% | 959,740 |
| May 18, 2026 | 3.77 | 3.83 | 3.52 | 3.53 | 3.53 | -6.24% | 828,544 |
| May 15, 2026 | 4.24 | 4.29 | 3.76 | 3.77 | 3.77 | -11.20% | 837,207 |
| May 14, 2026 | 4.30 | 4.46 | 4.09 | 4.24 | 4.24 | 2.17% | 814,208 |
| May 13, 2026 | 4.11 | 4.26 | 4.10 | 4.15 | 4.15 | - | 463,993 |
| May 12, 2026 | 4.12 | 4.27 | 4.06 | 4.15 | 4.15 | 0.73% | 477,323 |
| May 11, 2026 | 4.04 | 4.27 | 4.04 | 4.12 | 4.12 | 1.73% | 449,598 |
| May 8, 2026 | 3.92 | 4.27 | 3.92 | 4.05 | 4.05 | 2.27% | 639,750 |
| May 7, 2026 | 4.11 | 4.14 | 3.91 | 3.96 | 3.96 | -5.04% | 460,251 |
| May 6, 2026 | 3.94 | 4.23 | 3.92 | 4.17 | 4.17 | 6.92% | 834,186 |
| May 5, 2026 | 3.92 | 4.03 | 3.82 | 3.90 | 3.90 | 0.52% | 362,327 |
| May 4, 2026 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 3.19% | 362,140 |
| May 1, 2026 | 3.75 | 3.82 | 3.67 | 3.76 | 3.76 | 0.80% | 338,994 |
| Apr 30, 2026 | 3.65 | 3.81 | 3.64 | 3.73 | 3.73 | 2.47% | 405,233 |
| Apr 29, 2026 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | -3.45% | 343,792 |
| Apr 28, 2026 | 3.75 | 3.83 | 3.73 | 3.77 | 3.77 | 0.27% | 249,860 |
| Apr 27, 2026 | 3.78 | 3.87 | 3.74 | 3.76 | 3.76 | -0.79% | 369,645 |
| Apr 24, 2026 | 4.01 | 4.02 | 3.78 | 3.79 | 3.79 | -6.19% | 583,515 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -2.42% | 323,232 |
| Apr 22, 2026 | 4.01 | 4.21 | 4.01 | 4.14 | 4.14 | 0.49% | 429,573 |
| Apr 21, 2026 | 4.25 | 4.27 | 4.12 | 4.12 | 4.12 | -2.60% | 375,865 |
| Apr 20, 2026 | 4.16 | 4.34 | 4.11 | 4.23 | 4.23 | 2.42% | 395,244 |
| Apr 17, 2026 | 4.05 | 4.18 | 4.00 | 4.13 | 4.13 | 4.29% | 860,987 |
| Apr 16, 2026 | 3.98 | 4.01 | 3.89 | 3.96 | 3.96 | -1.74% | 342,219 |
| Apr 15, 2026 | 4.00 | 4.14 | 3.97 | 4.03 | 4.03 | 2.28% | 869,001 |
| Apr 14, 2026 | 3.85 | 4.05 | 3.85 | 3.94 | 3.94 | 2.60% | 559,479 |
| Apr 13, 2026 | 3.74 | 3.94 | 3.74 | 3.84 | 3.84 | 2.67% | 534,678 |
| Apr 10, 2026 | 3.97 | 4.01 | 3.67 | 3.74 | 3.74 | -5.56% | 787,501 |
| Apr 9, 2026 | 3.89 | 4.01 | 3.86 | 3.96 | 3.96 | 1.02% | 646,666 |
| Apr 8, 2026 | 4.00 | 4.06 | 3.86 | 3.92 | 3.92 | -1.01% | 639,126 |
| Apr 7, 2026 | 3.95 | 3.98 | 3.76 | 3.96 | 3.96 | -0.25% | 576,572 |
| Apr 6, 2026 | 3.95 | 4.04 | 3.86 | 3.97 | 3.97 | 0.25% | 816,295 |
| Apr 2, 2026 | 3.91 | 3.96 | 3.80 | 3.96 | 3.96 | -0.75% | 462,535 |
| Apr 1, 2026 | 3.89 | 4.09 | 3.89 | 3.99 | 3.99 | 3.37% | 507,968 |
| Mar 31, 2026 | 3.90 | 4.05 | 3.77 | 3.86 | 3.86 | -0.26% | 500,062 |
| Mar 30, 2026 | 3.91 | 4.03 | 3.82 | 3.87 | 3.87 | -2.27% | 735,026 |
| Mar 27, 2026 | 4.10 | 4.15 | 3.93 | 3.96 | 3.96 | -4.12% | 401,662 |
| Mar 26, 2026 | 3.94 | 4.22 | 3.94 | 4.13 | 4.13 | 2.48% | 414,886 |
| Mar 25, 2026 | 4.00 | 4.18 | 4.00 | 4.03 | 4.03 | 2.81% | 483,632 |
| Mar 24, 2026 | 3.85 | 3.98 | 3.75 | 3.92 | 3.92 | 1.03% | 586,658 |
| Mar 23, 2026 | 3.90 | 4.02 | 3.81 | 3.88 | 3.88 | 0.91% | 612,065 |
| Mar 20, 2026 | 3.72 | 3.85 | 3.69 | 3.85 | 3.85 | 2.81% | 580,607 |
| Mar 19, 2026 | 3.73 | 3.79 | 3.65 | 3.74 | 3.74 | -0.53% | 504,095 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.70 | 3.76 | 3.76 | -4.08% | 616,212 |
| Mar 17, 2026 | 4.33 | 4.45 | 3.91 | 3.92 | 3.92 | -9.26% | 1,858,156 |
| Mar 16, 2026 | 4.51 | 4.55 | 4.29 | 4.32 | 4.32 | -3.03% | 723,905 |
| Mar 13, 2026 | 4.85 | 4.91 | 4.35 | 4.46 | 4.46 | -8.52% | 1,028,924 |
| Mar 12, 2026 | 4.89 | 5.03 | 4.79 | 4.87 | 4.87 | 0.41% | 1,299,547 |
| Mar 11, 2026 | 5.15 | 5.48 | 4.71 | 4.85 | 4.85 | -3.00% | 1,673,321 |
| Mar 10, 2026 | 4.11 | 5.19 | 4.03 | 5.00 | 5.00 | 21.65% | 5,134,240 |
| Mar 9, 2026 | 3.87 | 4.12 | 3.87 | 4.11 | 4.11 | 5.38% | 487,373 |
| Mar 6, 2026 | 3.86 | 3.93 | 3.77 | 3.90 | 3.90 | -0.76% | 506,424 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.84 | 3.93 | 3.93 | -4.84% | 647,674 |
| Mar 4, 2026 | 4.07 | 4.22 | 3.99 | 4.13 | 4.13 | 1.47% | 457,396 |
| Mar 3, 2026 | 4.10 | 4.12 | 3.88 | 4.07 | 4.07 | -1.93% | 561,202 |
| Mar 2, 2026 | 4.04 | 4.26 | 3.92 | 4.15 | 4.15 | 1.22% | 528,987 |
| Feb 27, 2026 | 4.18 | 4.35 | 4.07 | 4.10 | 4.10 | -3.07% | 831,007 |
| Feb 26, 2026 | 4.12 | 4.28 | 4.04 | 4.23 | 4.23 | 3.42% | 590,672 |
| Feb 25, 2026 | 3.79 | 4.14 | 3.79 | 4.09 | 4.09 | 8.20% | 641,202 |
| Feb 24, 2026 | 3.61 | 3.87 | 3.57 | 3.78 | 3.78 | 5.59% | 535,377 |
| Feb 23, 2026 | 3.49 | 3.65 | 3.46 | 3.58 | 3.58 | 2.58% | 333,254 |
| Feb 20, 2026 | 3.39 | 3.51 | 3.30 | 3.49 | 3.49 | 2.05% | 396,643 |
| Feb 19, 2026 | 3.38 | 3.45 | 3.26 | 3.42 | 3.42 | 2.40% | 556,992 |
| Feb 18, 2026 | 3.41 | 3.49 | 3.33 | 3.34 | 3.34 | -2.05% | 381,365 |
| 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 |