5 DAY PERFORMANCE
+20.51%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
-19.36%
6 MONTH PERFORMANCE
-52.53%
YEAR-TO-DATE PERFORMANCE
-41.98%
1 YEAR PERFORMANCE
-60.83%
Voyager Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $3.16 | $3.29 (4.11%) | $3.73 | $3.15 | 4.34 M | $195.18 M |
| 05/30/2025 | $2.82 | $2.74 (-2.84%) | $2.86 | $2.65 | 415.09 K | $159.88 M |
| 05/29/2025 | $2.76 | $2.82 (2.17%) | $2.82 | $2.73 | 278.74 K | $164.55 M |
| 05/28/2025 | $2.82 | $2.73 (-3.19%) | $2.87 | $2.71 | 450.17 K | $159.29 M |
| 05/27/2025 | $2.99 | $2.82 (-5.69%) | $2.99 | $2.81 | 353.01 K | $164.55 M |
| 05/23/2025 | $2.90 | $2.92 (0.69%) | $2.98 | $2.87 | 307.22 K | $170.38 M |
| 05/22/2025 | $3.13 | $2.99 (-4.47%) | $3.16 | $2.97 | 343.18 K | $174.47 M |
| 05/21/2025 | $3.38 | $3.15 (-6.8%) | $3.39 | $3.14 | 308.45 K | $183.80 M |
| 05/20/2025 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.37 | 368.01 K | $198.39 M |
| 05/19/2025 | $3.27 | $3.43 (4.89%) | $3.45 | $3.27 | 387.20 K | $200.14 M |
| 05/16/2025 | $3.28 | $3.30 (0.61%) | $3.36 | $3.20 | 366.07 K | $192.55 M |
| 05/15/2025 | $3.17 | $3.28 (3.47%) | $3.34 | $3.10 | 270.14 K | $191.39 M |
| 05/14/2025 | $3.27 | $3.19 (-2.45%) | $3.34 | $3.17 | 284.46 K | $186.14 M |
| 05/13/2025 | $3.38 | $3.28 (-2.96%) | $3.40 | $3.20 | 437.30 K | $191.39 M |
| 05/12/2025 | $3.26 | $3.35 (2.76%) | $3.48 | $3.25 | 663.33 K | $195.47 M |
| 05/09/2025 | $3.43 | $3.17 (-7.58%) | $3.54 | $3.17 | 756.12 K | $184.97 M |
| 05/08/2025 | $3.30 | $3.43 (3.94%) | $3.44 | $3.17 | 234.60 K | $198.85 M |
| 05/07/2025 | $3.24 | $3.28 (1.23%) | $3.32 | $3.17 | 324.92 K | $190.16 M |
| 05/06/2025 | $3.47 | $3.25 (-6.34%) | $3.47 | $3.21 | 391.90 K | $188.42 M |
| 05/05/2025 | $3.62 | $3.49 (-3.59%) | $3.65 | $3.48 | 310.91 K | $202.33 M |
| 05/02/2025 | $3.57 | $3.64 (1.96%) | $3.69 | $3.56 | 297.20 K | $211.03 M |
| 05/01/2025 | $3.57 | $3.55 (-0.56%) | $3.66 | $3.48 | 250.52 K | $205.81 M |
| 04/30/2025 | $3.52 | $3.56 (1.14%) | $3.63 | $3.46 | 158.44 K | $206.39 M |
| 04/29/2025 | $3.53 | $3.59 (1.7%) | $3.62 | $3.47 | 249.10 K | $208.13 M |
| 04/28/2025 | $3.47 | $3.53 (1.73%) | $3.54 | $3.44 | 164.50 K | $204.65 M |
| 04/25/2025 | $3.51 | $3.47 (-1.14%) | $3.58 | $3.42 | 175.90 K | $200.11 M |
| 04/24/2025 | $3.49 | $3.53 (1.15%) | $3.55 | $3.43 | 199.85 K | $203.57 M |
| 04/23/2025 | $3.47 | $3.49 (0.58%) | $3.60 | $3.44 | 299.83 K | $201.26 M |
| 04/22/2025 | $3.27 | $3.37 (3.06%) | $3.39 | $3.19 | 337.23 K | $194.34 M |
| 04/21/2025 | $3.13 | $3.21 (2.56%) | $3.36 | $3.10 | 357.30 K | $185.11 M |
| 04/17/2025 | $3.11 | $3.16 (1.61%) | $3.20 | $3.07 | 338.70 K | $182.23 M |
| 04/16/2025 | $3.20 | $3.13 (-2.19%) | $3.22 | $3.07 | 241.42 K | $180.50 M |
| 04/15/2025 | $3.18 | $3.21 (0.94%) | $3.34 | $3.14 | 298.50 K | $185.11 M |
| 04/14/2025 | $3.23 | $3.19 (-1.24%) | $3.24 | $3.10 | 243.72 K | $183.96 M |
| 04/11/2025 | $2.98 | $3.17 (6.38%) | $3.20 | $2.93 | 313.60 K | $182.81 M |
| 04/10/2025 | $2.99 | $2.99 (0%) | $3.08 | $2.89 | 289.00 K | $172.43 M |
| 04/09/2025 | $2.80 | $3.11 (11.07%) | $3.22 | $2.75 | 706.74 K | $179.35 M |
| 04/08/2025 | $3.17 | $2.85 (-10.09%) | $3.20 | $2.82 | 486.06 K | $164.35 M |
| 04/07/2025 | $2.95 | $3.06 (3.73%) | $3.20 | $2.81 | 545.17 K | $176.46 M |
| 04/04/2025 | $3.06 | $3.09 (0.98%) | $3.20 | $2.95 | 685.17 K | $178.19 M |
| 04/03/2025 | $3.26 | $3.11 (-4.6%) | $3.31 | $3.10 | 455.20 K | $179.35 M |
| 04/02/2025 | $3.32 | $3.41 (2.71%) | $3.52 | $3.29 | 391.54 K | $196.65 M |
| 04/01/2025 | $3.35 | $3.37 (0.6%) | $3.46 | $3.26 | 618.77 K | $194.34 M |
| 03/31/2025 | $3.70 | $3.38 (-8.65%) | $3.74 | $3.36 | 489.95 K | $194.92 M |
| 03/28/2025 | $3.70 | $3.65 (-1.35%) | $3.77 | $3.62 | 277.70 K | $210.49 M |
| 03/27/2025 | $3.58 | $3.74 (4.47%) | $3.79 | $3.58 | 235.40 K | $215.68 M |
| 03/26/2025 | $3.80 | $3.64 (-4.21%) | $3.80 | $3.61 | 337.03 K | $209.91 M |
| 03/25/2025 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.66 | 342.44 K | $214.52 M |
| 03/24/2025 | $3.90 | $3.91 (0.26%) | $3.96 | $3.85 | 214.63 K | $225.48 M |
| 03/21/2025 | $3.82 | $3.88 (1.57%) | $3.92 | $3.78 | 428.04 K | $223.75 M |
| 03/20/2025 | $4.06 | $3.88 (-4.43%) | $4.17 | $3.82 | 246.89 K | $223.75 M |
| 03/19/2025 | $3.90 | $4.09 (4.87%) | $4.11 | $3.86 | 351.40 K | $235.86 M |
| 03/18/2025 | $3.84 | $3.89 (1.3%) | $3.89 | $3.70 | 374.05 K | $224.33 M |
| 03/17/2025 | $3.87 | $3.89 (0.52%) | $3.97 | $3.80 | 254.80 K | $224.33 M |
| 03/14/2025 | $4.14 | $3.90 (-5.8%) | $4.16 | $3.90 | 367.53 K | $224.90 M |
| 03/13/2025 | $4.10 | $4.07 (-0.73%) | $4.32 | $3.97 | 281.40 K | $234.71 M |
| 03/12/2025 | $3.80 | $4.06 (6.84%) | $4.09 | $3.56 | 935.91 K | $234.13 M |
| 03/11/2025 | $4.15 | $3.97 (-4.34%) | $4.18 | $3.89 | 565.30 K | $228.94 M |
| 03/10/2025 | $4.21 | $4.17 (-0.95%) | $4.31 | $4.12 | 258.40 K | $240.47 M |
| 03/07/2025 | $4.12 | $4.26 (3.4%) | $4.32 | $4.06 | 425.92 K | $246.45 M |
| 03/06/2025 | $4.10 | $4.14 (0.98%) | $4.18 | $4.04 | 234.32 K | $239.50 M |
| 03/05/2025 | $3.99 | $4.15 (4.01%) | $4.16 | $3.97 | 287.20 K | $240.08 M |
| 03/04/2025 | $3.88 | $3.96 (2.06%) | $4.00 | $3.80 | 408.80 K | $229.09 M |
| 03/03/2025 | $4.13 | $3.91 (-5.33%) | $4.13 | $3.88 | 383.91 K | $226.20 M |
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.
