-
5 DAY PERFORMANCE
+0.34% -
1 MONTH PERFORMANCE
-10.52% -
3 MONTH PERFORMANCE
-22.66% -
6 MONTH PERFORMANCE
-40.77% -
YEAR-TO-DATE PERFORMANCE
-30.45% -
1 YEAR PERFORMANCE
-18.92%
Voyager Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $5.83 | $5.85 (0.34%) | $5.88 | $5.76 | 72,047 | |
| 10/01/2024 | $5.82 | $5.85 (0.52%) | $5.86 | $5.71 | 436,000 | $337.67 M |
| 09/30/2024 | $5.85 | $5.85 (0%) | $6.09 | $5.75 | 397,915 | $337.67 M |
| 09/27/2024 | $5.99 | $5.85 (-2.34%) | $5.99 | $5.81 | 496,121 | $337.67 M |
| 09/26/2024 | $5.85 | $5.89 (0.68%) | $5.95 | $5.74 | 353,743 | $339.98 M |
| 09/25/2024 | $6.04 | $5.77 (-4.47%) | $6.04 | $5.71 | 540,454 | $333.06 M |
| 09/24/2024 | $6.14 | $6.04 (-1.63%) | $6.19 | $5.99 | 655,142 | $348.64 M |
| 09/23/2024 | $6.25 | $6.10 (-2.4%) | $6.30 | $6.06 | 321,420 | $352.10 M |
| 09/20/2024 | $6.32 | $6.25 (-1.11%) | $6.32 | $6.07 | 1.86 M | $360.76 M |
| 09/19/2024 | $6.37 | $6.32 (-0.78%) | $6.53 | $6.29 | 411,600 | $364.80 M |
| 09/18/2024 | $6.28 | $6.23 (-0.8%) | $6.48 | $6.18 | 462,456 | $359.61 M |
| 09/17/2024 | $6.31 | $6.24 (-1.11%) | $6.42 | $6.21 | 467,300 | $360.18 M |
| 09/16/2024 | $6.30 | $6.23 (-1.11%) | $6.36 | $6.14 | 395,000 | $359.61 M |
| 09/13/2024 | $6.26 | $6.25 (-0.16%) | $6.30 | $6.13 | 471,604 | $360.76 M |
| 09/12/2024 | $6.29 | $6.22 (-1.11%) | $6.33 | $6.09 | 293,430 | $359.03 M |
| 09/11/2024 | $6.22 | $6.28 (0.96%) | $6.28 | $6.08 | 290,700 | $362.49 M |
| 09/10/2024 | $6.16 | $6.23 (1.14%) | $6.25 | $6.03 | 300,041 | $359.61 M |
| 09/09/2024 | $6.15 | $6.19 (0.65%) | $6.33 | $6.14 | 330,200 | $357.30 M |
| 09/06/2024 | $6.34 | $6.13 (-3.31%) | $6.37 | $5.97 | 381,300 | $353.84 M |
| 09/05/2024 | $6.65 | $6.34 (-4.66%) | $6.65 | $6.23 | 425,010 | $365.96 M |
| 09/04/2024 | $6.21 | $6.20 (-0.16%) | $6.26 | $6.11 | 326,432 | $357.88 M |
| 09/03/2024 | $6.54 | $6.25 (-4.43%) | $6.65 | $6.21 | 473,409 | $360.76 M |
| 08/30/2024 | $6.59 | $6.56 (-0.46%) | $6.60 | $6.47 | 356,500 | $378.66 M |
| 08/29/2024 | $6.51 | $6.53 (0.31%) | $6.69 | $6.45 | 388,327 | $376.92 M |
| 08/28/2024 | $6.70 | $6.49 (-3.13%) | $6.70 | $6.45 | 330,400 | $374.62 M |
| 08/27/2024 | $6.87 | $6.63 (-3.49%) | $6.87 | $6.58 | 242,609 | $382.70 M |
| 08/26/2024 | $6.87 | $6.88 (0.15%) | $6.94 | $6.80 | 357,590 | $397.13 M |
| 08/23/2024 | $6.74 | $6.80 (0.89%) | $6.90 | $6.65 | 391,273 | $392.51 M |
| 08/22/2024 | $6.90 | $6.67 (-3.33%) | $6.91 | $6.58 | 297,207 | $385.01 M |
| 08/21/2024 | $7.05 | $6.87 (-2.55%) | $7.24 | $6.72 | 517,404 | $396.55 M |
| 08/20/2024 | $6.75 | $6.95 (2.96%) | $7.00 | $6.71 | 438,328 | $401.17 M |
| 08/19/2024 | $6.50 | $6.66 (2.46%) | $6.68 | $6.46 | 498,805 | $384.43 M |
| 08/16/2024 | $6.49 | $6.47 (-0.31%) | $6.60 | $6.37 | 584,659 | $373.46 M |
| 08/15/2024 | $6.69 | $6.49 (-2.99%) | $6.85 | $6.42 | 339,247 | $374.62 M |
| 08/14/2024 | $6.57 | $6.47 (-1.52%) | $6.61 | $6.43 | 325,528 | $373.46 M |
| 08/13/2024 | $6.53 | $6.60 (1.07%) | $6.73 | $6.46 | 484,721 | $380.96 M |
| 08/12/2024 | $6.92 | $6.63 (-4.19%) | $7.00 | $6.57 | 570,701 | $382.70 M |
| 08/09/2024 | $7.28 | $6.92 (-4.95%) | $7.28 | $6.86 | 428,032 | $399.44 M |
| 08/08/2024 | $7.08 | $7.26 (2.54%) | $7.37 | $6.86 | 451,300 | $419.06 M |
| 08/07/2024 | $8.53 | $7.04 (-17.47%) | $8.53 | $7.01 | 597,956 | $406.36 M |
| 08/06/2024 | $8.07 | $8.19 (1.49%) | $8.39 | $7.90 | 319,620 | $472.74 M |
| 08/05/2024 | $7.77 | $7.97 (2.57%) | $8.04 | $7.47 | 561,400 | $460.04 M |
| 08/02/2024 | $8.40 | $8.30 (-1.19%) | $8.41 | $8.13 | 404,300 | $479.09 M |
| 08/01/2024 | $9.21 | $8.68 (-5.75%) | $9.21 | $8.64 | 303,200 | $501.03 M |
| 07/31/2024 | $9.27 | $9.19 (-0.86%) | $9.55 | $9.07 | 349,500 | $530.46 M |
| 07/30/2024 | $9.19 | $9.26 (0.76%) | $9.30 | $9.11 | 265,602 | $534.51 M |
| 07/29/2024 | $9.26 | $9.12 (-1.51%) | $9.32 | $8.98 | 222,912 | $526.42 M |
| 07/26/2024 | $9.33 | $9.27 (-0.64%) | $9.48 | $9.18 | 353,236 | $535.08 M |
| 07/25/2024 | $8.93 | $9.19 (2.91%) | $9.28 | $8.86 | 431,800 | $530.46 M |
| 07/24/2024 | $8.79 | $8.90 (1.25%) | $9.11 | $8.76 | 342,400 | $513.73 M |
| 07/23/2024 | $8.71 | $8.86 (1.72%) | $9.08 | $8.65 | 331,300 | $511.42 M |
| 07/22/2024 | $8.43 | $8.77 (4.03%) | $8.83 | $8.27 | 342,577 | $506.22 M |
| 07/19/2024 | $8.51 | $8.37 (-1.65%) | $8.63 | $8.32 | 227,640 | $483.13 M |
| 07/18/2024 | $8.73 | $8.43 (-3.44%) | $8.83 | $8.35 | 350,790 | $486.60 M |
| 07/17/2024 | $8.88 | $8.73 (-1.69%) | $9.02 | $8.53 | 316,410 | $503.91 M |
| 07/16/2024 | $9.07 | $9.09 (0.22%) | $9.24 | $9.00 | 418,283 | $524.69 M |
| 07/15/2024 | $8.80 | $8.96 (1.82%) | $9.10 | $8.80 | 476,272 | $517.19 M |
| 07/12/2024 | $9.07 | $8.77 (-3.31%) | $9.45 | $8.69 | 559,615 | $506.22 M |
| 07/11/2024 | $8.31 | $8.94 (7.58%) | $9.11 | $8.31 | 642,958 | $516.03 M |
| 07/10/2024 | $8.00 | $8.08 (1%) | $8.10 | $7.91 | 321,584 | $466.39 M |
| 07/09/2024 | $7.78 | $7.98 (2.57%) | $8.06 | $7.73 | 273,994 | $460.62 M |
| 07/08/2024 | $7.61 | $7.79 (2.37%) | $7.80 | $7.55 | 352,708 | $449.65 M |
| 07/05/2024 | $7.68 | $7.52 (-2.08%) | $7.68 | $7.31 | 479,689 | $434.07 M |
| 07/03/2024 | $7.63 | $7.73 (1.31%) | $7.92 | $7.57 | 273,377 | $446.19 M |
| 07/02/2024 | $7.82 | $7.59 (-2.94%) | $7.83 | $7.55 | 359,068 | $438.11 M |