5 DAY PERFORMANCE
-12.57%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
-42.33%
6 MONTH PERFORMANCE
-44.10%
YEAR-TO-DATE PERFORMANCE
-42.33%
1 YEAR PERFORMANCE
-68.98%
Voyager Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.35 | $3.29 (-1.79%) | $3.47 | $3.26 | 352,467 | $195.20 M |
| 03/31/2025 | $3.70 | $3.38 (-8.65%) | $3.74 | $3.36 | 488,212 | $194.92 M |
| 03/28/2025 | $3.70 | $3.65 (-1.35%) | $3.77 | $3.62 | 277,700 | $210.49 M |
| 03/27/2025 | $3.58 | $3.74 (4.47%) | $3.79 | $3.58 | 235,400 | $215.68 M |
| 03/26/2025 | $3.80 | $3.64 (-4.21%) | $3.80 | $3.61 | 337,031 | $209.91 M |
| 03/25/2025 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.66 | 342,436 | $214.52 M |
| 03/24/2025 | $3.90 | $3.91 (0.26%) | $3.96 | $3.85 | 214,629 | $225.48 M |
| 03/21/2025 | $3.82 | $3.88 (1.57%) | $3.92 | $3.78 | 428,036 | $223.75 M |
| 03/20/2025 | $4.06 | $3.88 (-4.43%) | $4.17 | $3.82 | 246,888 | $223.75 M |
| 03/19/2025 | $3.90 | $4.09 (4.87%) | $4.11 | $3.86 | 351,400 | $235.86 M |
| 03/18/2025 | $3.84 | $3.89 (1.3%) | $3.89 | $3.70 | 374,050 | $224.33 M |
| 03/17/2025 | $3.87 | $3.89 (0.52%) | $3.97 | $3.80 | 254,796 | $224.33 M |
| 03/14/2025 | $4.14 | $3.90 (-5.8%) | $4.16 | $3.90 | 367,526 | $224.90 M |
| 03/13/2025 | $4.10 | $4.07 (-0.73%) | $4.32 | $3.97 | 281,400 | $234.71 M |
| 03/12/2025 | $3.80 | $4.06 (6.84%) | $4.09 | $3.56 | 935,905 | $234.13 M |
| 03/11/2025 | $4.15 | $3.97 (-4.34%) | $4.18 | $3.89 | 565,300 | $228.94 M |
| 03/10/2025 | $4.21 | $4.17 (-0.95%) | $4.31 | $4.12 | 258,400 | $240.47 M |
| 03/07/2025 | $4.12 | $4.26 (3.4%) | $4.32 | $4.06 | 425,919 | $246.45 M |
| 03/06/2025 | $4.10 | $4.14 (0.98%) | $4.18 | $4.04 | 234,321 | $239.50 M |
| 03/05/2025 | $3.99 | $4.15 (4.01%) | $4.16 | $3.97 | 287,196 | $240.08 M |
| 03/04/2025 | $3.88 | $3.96 (2.06%) | $4.00 | $3.80 | 408,800 | $229.09 M |
| 03/03/2025 | $4.13 | $3.91 (-5.33%) | $4.13 | $3.88 | 383,913 | $226.20 M |
| 02/28/2025 | $4.00 | $4.08 (2%) | $4.08 | $3.91 | 264,968 | $236.03 M |
| 02/27/2025 | $4.13 | $4.01 (-2.91%) | $4.13 | $4.00 | 245,907 | $231.98 M |
| 02/26/2025 | $4.12 | $4.13 (0.24%) | $4.19 | $4.06 | 243,800 | $238.93 M |
| 02/25/2025 | $4.13 | $4.12 (-0.24%) | $4.20 | $4.03 | 272,947 | $238.35 M |
| 02/24/2025 | $4.21 | $4.10 (-2.61%) | $4.22 | $4.08 | 279,725 | $237.19 M |
| 02/21/2025 | $4.29 | $4.22 (-1.63%) | $4.35 | $4.21 | 282,622 | $244.13 M |
| 02/20/2025 | $4.36 | $4.26 (-2.29%) | $4.39 | $4.21 | 312,400 | $246.45 M |
| 02/19/2025 | $4.31 | $4.30 (-0.23%) | $4.42 | $4.22 | 256,411 | $248.76 M |
| 02/18/2025 | $4.26 | $4.31 (1.17%) | $4.53 | $4.23 | 411,309 | $249.34 M |
| 02/14/2025 | $4.38 | $4.23 (-3.42%) | $4.60 | $4.20 | 442,100 | $244.71 M |
| 02/13/2025 | $4.43 | $4.38 (-1.13%) | $4.52 | $4.32 | 392,058 | $253.39 M |
| 02/12/2025 | $4.24 | $4.42 (4.25%) | $4.44 | $4.00 | 765,473 | $255.70 M |
| 02/11/2025 | $5.16 | $4.21 (-18.41%) | $5.20 | $4.13 | 1.39 M | $243.55 M |
| 02/10/2025 | $5.48 | $5.32 (-2.92%) | $5.48 | $5.25 | 282,423 | $307.77 M |
| 02/07/2025 | $5.61 | $5.42 (-3.39%) | $5.66 | $5.38 | 232,400 | $313.55 M |
| 02/06/2025 | $5.68 | $5.60 (-1.41%) | $5.73 | $5.59 | 170,836 | $323.97 M |
| 02/05/2025 | $5.56 | $5.66 (1.8%) | $5.78 | $5.55 | 248,396 | $327.44 M |
| 02/04/2025 | $5.33 | $5.53 (3.75%) | $5.54 | $5.28 | 231,231 | $319.92 M |
| 02/03/2025 | $5.25 | $5.33 (1.52%) | $5.44 | $5.16 | 279,420 | $308.35 M |
| 01/31/2025 | $5.58 | $5.45 (-2.33%) | $5.75 | $5.44 | 434,255 | $315.29 M |
| 01/30/2025 | $5.60 | $5.61 (0.18%) | $5.76 | $5.49 | 218,533 | $324.54 M |
| 01/29/2025 | $5.54 | $5.52 (-0.36%) | $5.65 | $5.42 | 224,636 | $319.34 M |
| 01/28/2025 | $5.62 | $5.60 (-0.36%) | $5.65 | $5.32 | 280,028 | $323.97 M |
| 01/27/2025 | $5.60 | $5.63 (0.54%) | $5.96 | $5.58 | 434,200 | $325.70 M |
| 01/24/2025 | $5.54 | $5.62 (1.44%) | $5.70 | $5.40 | 316,828 | $325.12 M |
| 01/23/2025 | $5.41 | $5.53 (2.22%) | $5.61 | $5.29 | 360,900 | $319.92 M |
| 01/22/2025 | $5.23 | $5.43 (3.82%) | $5.45 | $5.14 | 278,700 | $314.13 M |
| 01/21/2025 | $5.15 | $5.22 (1.36%) | $5.25 | $5.02 | 344,317 | $301.98 M |
| 01/17/2025 | $5.13 | $5.07 (-1.17%) | $5.15 | $5.05 | 211,700 | $293.31 M |
| 01/16/2025 | $5.18 | $5.06 (-2.32%) | $5.18 | $4.99 | 363,720 | $292.73 M |
| 01/15/2025 | $5.18 | $5.19 (0.19%) | $5.45 | $5.12 | 398,045 | $300.25 M |
| 01/14/2025 | $5.35 | $5.05 (-5.61%) | $5.35 | $5.03 | 445,600 | $292.15 M |
| 01/13/2025 | $5.34 | $5.28 (-1.12%) | $5.35 | $5.14 | 362,817 | $305.45 M |
| 01/10/2025 | $5.65 | $5.45 (-3.54%) | $5.75 | $5.35 | 615,437 | $315.29 M |
| 01/08/2025 | $5.91 | $5.73 (-3.05%) | $5.96 | $5.66 | 354,208 | $331.49 M |
| 01/07/2025 | $6.01 | $5.92 (-1.5%) | $6.27 | $5.89 | 248,746 | $342.48 M |
| 01/06/2025 | $6.10 | $6.02 (-1.31%) | $6.15 | $5.97 | 481,833 | $348.26 M |
| 01/03/2025 | $6.03 | $6.04 (0.17%) | $6.18 | $5.98 | 271,115 | $349.42 M |
| 01/02/2025 | $5.72 | $5.97 (4.37%) | $6.08 | $5.72 | 474,200 | $345.37 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.
