5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-21.96%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-15.01%
1 YEAR PERFORMANCE
-22.51%
Voyager Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.41 | $3.34 (-2.05%) | $3.49 | $3.33 | 376.90 K | $196.40 M |
| 02/17/2026 | $3.38 | $3.41 (0.89%) | $3.50 | $3.31 | 320.80 K | $200.52 M |
| 02/13/2026 | $3.45 | $3.39 (-1.74%) | $3.56 | $3.36 | 305.50 K | $199.34 M |
| 02/12/2026 | $3.62 | $3.42 (-5.52%) | $3.68 | $3.36 | 701.45 K | $201.11 M |
| 02/11/2026 | $3.70 | $3.65 (-1.35%) | $3.78 | $3.63 | 467.33 K | $214.63 M |
| 02/10/2026 | $3.73 | $3.70 (-0.8%) | $3.91 | $3.65 | 445.40 K | $217.57 M |
| 02/09/2026 | $3.66 | $3.71 (1.37%) | $3.75 | $3.58 | 282.30 K | $218.16 M |
| 02/06/2026 | $3.58 | $3.68 (2.79%) | $3.74 | $3.55 | 413.93 K | $216.40 M |
| 02/05/2026 | $3.66 | $3.54 (-3.28%) | $3.78 | $3.51 | 873.00 K | $208.16 M |
| 02/04/2026 | $3.89 | $3.74 (-3.86%) | $3.91 | $3.57 | 963.90 K | $219.92 M |
| 02/03/2026 | $4.05 | $3.91 (-3.46%) | $4.07 | $3.88 | 446.60 K | $229.92 M |
| 02/02/2026 | $3.88 | $4.00 (3.09%) | $4.09 | $3.88 | 686.56 K | $235.21 M |
| 01/30/2026 | $3.94 | $3.90 (-1.02%) | $4.03 | $3.81 | 1.02 M | $229.33 M |
| 01/29/2026 | $3.95 | $3.98 (0.76%) | $4.09 | $3.87 | 729.90 K | $234.04 M |
| 01/28/2026 | $3.94 | $3.97 (0.76%) | $4.11 | $3.90 | 765.62 K | $233.45 M |
| 01/27/2026 | $4.02 | $3.94 (-1.99%) | $4.08 | $3.92 | 493.91 K | $231.68 M |
| 01/26/2026 | $3.99 | $4.00 (0.25%) | $4.07 | $3.86 | 405.50 K | $235.21 M |
| 01/23/2026 | $4.07 | $4.00 (-1.72%) | $4.12 | $3.95 | 514.42 K | $235.21 M |
| 01/22/2026 | $3.79 | $4.10 (8.18%) | $4.22 | $3.79 | 843.74 K | $241.09 M |
| 01/21/2026 | $3.68 | $3.77 (2.45%) | $3.83 | $3.60 | 791.40 K | $221.69 M |
| 01/20/2026 | $3.70 | $3.67 (-0.81%) | $3.96 | $3.56 | 916.50 K | $215.81 M |
| 01/16/2026 | $3.83 | $3.76 (-1.83%) | $3.95 | $3.72 | 569.62 K | $221.10 M |
| 01/15/2026 | $4.13 | $3.82 (-7.51%) | $4.18 | $3.81 | 840.74 K | $224.63 M |
| 01/14/2026 | $4.01 | $4.13 (2.99%) | $4.24 | $4.01 | 1.73 M | $242.86 M |
| 01/13/2026 | $3.90 | $4.02 (3.08%) | $4.07 | $3.86 | 673.62 K | $236.39 M |
| 01/12/2026 | $4.02 | $3.90 (-2.99%) | $4.06 | $3.81 | 872.04 K | $229.33 M |
| 01/09/2026 | $4.12 | $4.02 (-2.43%) | $4.12 | $3.96 | 359.91 K | $236.39 M |
| 01/08/2026 | $4.03 | $4.06 (0.74%) | $4.10 | $3.89 | 385.10 K | $238.74 M |
| 01/07/2026 | $4.03 | $4.09 (1.49%) | $4.19 | $4.00 | 400.28 K | $240.50 M |
| 01/06/2026 | $4.08 | $4.02 (-1.47%) | $4.15 | $3.93 | 313.90 K | $236.39 M |
| 01/05/2026 | $4.00 | $4.08 (2%) | $4.10 | $3.85 | 404.50 K | $239.92 M |
| 01/02/2026 | $3.97 | $4.03 (1.51%) | $4.04 | $3.82 | 321.50 K | $236.98 M |
| 12/31/2025 | $3.94 | $3.93 (-0.25%) | $3.97 | $3.85 | 453.00 K | $231.10 M |
| 12/30/2025 | $4.04 | $3.94 (-2.48%) | $4.09 | $3.91 | 373.43 K | $231.68 M |
| 12/29/2025 | $4.05 | $4.04 (-0.25%) | $4.09 | $4.01 | 341.20 K | $237.56 M |
| 12/26/2025 | $4.04 | $4.08 (0.99%) | $4.10 | $3.99 | 218.80 K | $239.92 M |
| 12/24/2025 | $3.98 | $4.07 (2.26%) | $4.08 | $3.93 | 168.31 K | $239.33 M |
| 12/23/2025 | $4.16 | $3.99 (-4.09%) | $4.16 | $3.95 | 633.26 K | $234.62 M |
| 12/22/2025 | $3.98 | $4.21 (5.78%) | $4.26 | $3.94 | 398.24 K | $247.56 M |
| 12/19/2025 | $4.12 | $4.00 (-2.91%) | $4.19 | $3.97 | 590.44 K | $235.21 M |
| 12/18/2025 | $4.28 | $4.12 (-3.74%) | $4.33 | $4.11 | 389.80 K | $242.27 M |
| 12/17/2025 | $4.46 | $4.26 (-4.48%) | $4.54 | $4.22 | 466.60 K | $250.50 M |
| 12/16/2025 | $4.35 | $4.42 (1.61%) | $4.58 | $4.26 | 457.41 K | $259.91 M |
| 12/15/2025 | $4.42 | $4.36 (-1.36%) | $4.50 | $4.24 | 354.89 K | $256.38 M |
| 12/12/2025 | $4.41 | $4.39 (-0.45%) | $4.46 | $4.35 | 257.53 K | $258.15 M |
| 12/11/2025 | $4.43 | $4.41 (-0.45%) | $4.51 | $4.32 | 412.90 K | $259.32 M |
| 12/10/2025 | $4.29 | $4.42 (3.03%) | $4.47 | $4.25 | 467.31 K | $259.91 M |
| 12/09/2025 | $4.32 | $4.29 (-0.69%) | $4.38 | $4.24 | 288.10 K | $252.26 M |
| 12/08/2025 | $4.35 | $4.32 (-0.69%) | $4.38 | $4.23 | 502.80 K | $254.03 M |
| 12/05/2025 | $4.35 | $4.28 (-1.61%) | $4.40 | $4.23 | 410.14 K | $251.68 M |
| 12/04/2025 | $4.20 | $4.35 (3.57%) | $4.44 | $4.17 | 491.20 K | $255.79 M |
| 12/03/2025 | $3.77 | $4.23 (12.2%) | $4.24 | $3.75 | 649.05 K | $248.74 M |
| 12/02/2025 | $3.94 | $3.77 (-4.31%) | $3.95 | $3.74 | 650.40 K | $221.69 M |
| 12/01/2025 | $4.02 | $3.95 (-1.74%) | $4.02 | $3.82 | 634.90 K | $232.27 M |
| 11/28/2025 | $4.05 | $4.09 (0.99%) | $4.11 | $4.01 | 261.10 K | $240.50 M |
| 11/26/2025 | $3.97 | $4.03 (1.51%) | $4.05 | $3.91 | 434.20 K | $236.98 M |
| 11/25/2025 | $4.12 | $3.97 (-3.64%) | $4.22 | $3.92 | 1.13 M | $233.45 M |
| 11/24/2025 | $4.18 | $4.10 (-1.91%) | $4.30 | $4.04 | 410.72 K | $241.09 M |
| 11/21/2025 | $4.08 | $4.18 (2.45%) | $4.26 | $4.05 | 280.21 K | $245.80 M |
| 11/20/2025 | $4.20 | $4.09 (-2.62%) | $4.35 | $4.08 | 398.30 K | $240.50 M |
| 11/19/2025 | $4.26 | $4.16 (-2.35%) | $4.40 | $4.12 | 405.60 K | $244.62 M |
| 11/18/2025 | $4.08 | $4.28 (4.9%) | $4.32 | $4.01 | 453.20 K | $251.68 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.
