5 DAY PERFORMANCE
+16.78%
1 MONTH PERFORMANCE
+0.95%
Vogenx Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $19.63 | $20.25 (3.16%) | $20.74 | $19.24 | 45.08 K | $300.82 M |
| 10/29/2026 | $19.40 | $19.92 (2.68%) | $21.96 | $19.25 | 75.40 K | $295.91 M |
| 10/28/2026 | $18.60 | $18.92 (1.72%) | $19.77 | $17.97 | 117.65 K | $281.06 M |
| 10/27/2026 | $17.74 | $19.16 (8%) | $20.76 | $16.79 | 75.13 K | $284.62 M |
| 10/26/2026 | $16.12 | $17.34 (7.57%) | $17.63 | $15.01 | 106.00 K | $257.59 M |
| 10/23/2026 | $19.29 | $17.45 (-9.54%) | $19.76 | $16.93 | 64.50 K | $259.22 M |
| 10/22/2026 | $20.99 | $19.08 (-9.1%) | $20.99 | $17.55 | 91.00 K | $283.44 M |
| 10/21/2026 | $18.98 | $20.39 (7.43%) | $22.24 | $18.98 | 84.32 K | $302.90 M |
| 10/20/2026 | $15.84 | $18.75 (18.37%) | $19.68 | $15.68 | 71.02 K | $278.53 M |
| 10/19/2026 | $14.53 | $15.92 (9.57%) | $16.89 | $14.53 | 86.90 K | $236.49 M |
| 10/16/2026 | $15.88 | $14.53 (-8.5%) | $16.01 | $14.25 | 84.60 K | $215.84 M |
| 10/15/2026 | $16.07 | $16.05 (-0.12%) | $17.82 | $15.61 | 186.63 K | $238.42 M |
| 10/14/2026 | $16.97 | $16.10 (-5.13%) | $18.05 | $15.76 | 94.22 K | $239.17 M |
| 10/13/2026 | $17.05 | $16.76 (-1.7%) | $17.09 | $15.25 | 98.73 K | $248.97 M |
| 10/12/2026 | $18.12 | $17.14 (-5.41%) | $18.12 | $16.59 | 87.76 K | $254.62 M |
| 10/09/2026 | $17.29 | $17.56 (1.56%) | $19.17 | $17.05 | 77.20 K | $244.18 M |
| 10/08/2026 | $16.20 | $17.49 (7.96%) | $18.49 | $14.56 | 142.53 K | $243.21 M |
| 10/07/2026 | $16.22 | $16.16 (-0.37%) | $16.80 | $14.80 | 237.90 K | $224.72 M |
| 10/06/2026 | $17.10 | $16.39 (-4.15%) | $17.10 | $16.00 | 27.10 K | $227.91 M |
| 10/05/2026 | $19.25 | $17.15 (-10.91%) | $19.92 | $16.37 | 60.96 K | $238.48 M |
| 10/02/2026 | $19.86 | $18.23 (-8.21%) | $21.00 | $18.05 | 55.50 K | $253.50 M |
| 10/01/2026 | $23.61 | $20.06 (-15.04%) | $24.24 | $19.73 | 94.60 K | $278.95 M |
| 09/30/2026 | $23.97 | $22.79 (-4.92%) | $24.40 | $21.81 | 79.21 K | $316.91 M |
| 09/29/2026 | $21.83 | $24.32 (11.41%) | $25.14 | $20.98 | 138.01 K | $338.19 M |
| 09/28/2026 | $22.73 | $22.00 (-3.21%) | $24.63 | $20.64 | 136.11 K | $305.92 M |
| 09/25/2026 | $23.72 | $22.73 (-4.17%) | $24.36 | $22.08 | 46.90 K | $316.08 M |
| 09/24/2026 | $26.11 | $24.20 (-7.32%) | $26.11 | $22.71 | 96.26 K | $336.52 M |
| 09/23/2026 | $26.42 | $26.86 (1.67%) | $27.90 | $26.00 | 53.40 K | $373.51 M |
| 09/22/2026 | $28.93 | $26.57 (-8.16%) | $28.93 | $24.06 | 164.80 K | $369.47 M |
| 09/21/2026 | $31.59 | $29.50 (-6.62%) | $33.82 | $28.30 | 245.85 K | $410.22 M |
| 09/18/2026 | $34.47 | $32.50 (-5.72%) | $38.41 | $31.50 | 507.50 K | $451.93 M |
| 09/17/2026 | $33.63 | $34.13 (1.49%) | $36.00 | $33.63 | 209.80 K | $474.60 M |
| 09/16/2026 | $32.48 | $33.39 (2.8%) | $35.00 | $32.01 | 97.60 K | $464.31 M |
| 09/15/2026 | $32.53 | $32.21 (-0.98%) | $32.98 | $31.72 | 149.90 K | $447.90 M |
| 09/14/2026 | $32.77 | $32.42 (-1.07%) | $34.13 | $31.99 | 106.20 K | $450.82 M |
| 09/11/2026 | $29.57 | $32.71 (10.62%) | $33.00 | $29.57 | 98.32 K | $454.85 M |
| 09/10/2026 | $28.93 | $29.86 (3.21%) | $31.76 | $28.55 | 117.24 K | $415.22 M |
| 09/09/2026 | $31.64 | $29.80 (-5.82%) | $33.75 | $29.71 | 191.28 K | $414.39 M |
| 09/08/2026 | $31.64 | $32.00 (1.14%) | $34.00 | $30.10 | 150.12 K | $444.98 M |
| 09/04/2026 | $32.12 | $31.73 (-1.21%) | $34.00 | $31.63 | 89.62 K | $441.23 M |
| 09/03/2026 | $32.01 | $32.15 (0.44%) | $33.98 | $31.00 | 76.30 K | $447.07 M |
| 09/02/2026 | $32.90 | $32.10 (-2.43%) | $34.19 | $32.10 | 230.00 K | $446.37 M |
| 09/01/2026 | $33.32 | $33.13 (-0.57%) | $34.19 | $31.90 | 338.70 K | $460.69 M |
| 08/31/2026 | $34.61 | $34.00 (-1.76%) | $34.61 | $32.46 | 26.00 K | $472.79 M |
| 08/28/2026 | $33.38 | $33.96 (1.74%) | $34.00 | $28.97 | 38.21 K | $0 |
| 08/27/2026 | $32.22 | $33.63 (4.38%) | $34.00 | $27.37 | 135.93 K | $0 |
| 08/26/2026 | $31.88 | $32.88 (3.14%) | $35.00 | $28.20 | 266.60 K | $0 |
| 08/25/2026 | $31.04 | $31.53 (1.58%) | $35.50 | $30.80 | 136.32 K | $0 |
| 08/24/2026 | $29.34 | $30.73 (4.74%) | $35.00 | $26.20 | 410.19 K | $0 |
| 08/21/2026 | $23.90 | $29.52 (23.51%) | $29.64 | $23.58 | 428.74 K | $0 |
| 08/20/2026 | $23.09 | $23.65 (2.43%) | $24.31 | $20.68 | 125.50 K | $0 |
| 08/19/2026 | $19.75 | $23.16 (17.27%) | $25.68 | $18.86 | 577.16 K | $0 |
| 08/18/2026 | $18.63 | $19.75 (6.01%) | $20.01 | $17.51 | 776.20 K | $0 |
| 08/17/2026 | $14.80 | $15.75 (6.42%) | $16.30 | $14.80 | 32.03 K | $0 |
| 08/14/2026 | $14.34 | $14.78 (3.07%) | $16.65 | $13.50 | 37.23 K | $0 |
| 08/13/2026 | $13.09 | $14.09 (7.64%) | $14.20 | $13.00 | 81.02 K | $0 |
| 08/12/2026 | $13.00 | $13.00 (0%) | $13.88 | $12.95 | 684.00 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
