Voyager Therapeutics Inc (VT6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.355 | -4.47385003151 | 7.935 | 7.935 | 7.935 | 26 | 7.935 | DE |
| 4 | 0.145 | 1.95023537323 | 7.435 | 8.1 | 7.075 | 349 | 7.73031754 | DE |
| 12 | -2.315 | -23.3956543709 | 9.895 | 9.895 | 6.84 | 515 | 8.01206929 | DE |
| 26 | 0.38 | 5.27777777778 | 7.2 | 10.5 | 6.5 | 967 | 8.20267081 | DE |
| 52 | -1.72 | -18.4946236559 | 9.3 | 10.5 | 5.75 | 780 | 8.01080913 | DE |
| 156 | -1.72 | -18.4946236559 | 9.3 | 10.5 | 5.75 | 780 | 8.01080913 | DE |
| 260 | -1.72 | -18.4946236559 | 9.3 | 10.5 | 5.75 | 780 | 8.01080913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1718915220 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1718828820 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1718742420 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1718656020 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1718396820 | 7.935 | -0.17 | -2.04 | 7.935 | 7.935 | 7.935 | 26 |
| 1718310420 | 8.1 | 0.3 | 3.85 | 7.9 | 8.1 | 7.9 | 1350 |
| 1718224020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1718137620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1718051220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1717792020 | 7.8 | -0.03 | -0.32 | 7.8 | 7.8 | 7.8 | 910 |
| 1717705620 | 7.825 | -0.21 | -2.55 | 7.825 | 7.825 | 7.825 | 50 |
| 1717619220 | 8.0299999 | 0.31 | 4.02 | 8.0299999 | 8.0299999 | 8.0299999 | 15 |
| 1717532820 | 7.72 | -0.14 | -1.78 | 7.805 | 7.805 | 7.72 | 101 |
| 1717446420 | 7.86 | 0.6 | 8.26 | 7.86 | 7.86 | 7.86 | 2 |
| 1717187220 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1717100820 | 7.26 | 0.01 | 0.14 | 7.075 | 7.26 | 7.075 | 698 |
| 1717014420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1716928020 | 7.25 | -0.19 | -2.49 | 7.43 | 7.47 | 7.25 | 360 |
| 1716841560 | 7.435 | -0.08 | -1.00 | 7.435 | 7.435 | 7.435 | 250 |
| 1716582420 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1716496020 | 7.51 | -0.21 | -2.72 | 7.595 | 7.595 | 7.51 | 216 |
| 1716409560 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1716323160 | 7.72 | -0.3 | -3.74 | 7.72 | 7.72 | 7.72 | 16 |
| 1716236820 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1715977620 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1715891220 | 8.02 | 0.04 | 0.50 | 7.735 | 8.0399999 | 7.735 | 441 |
| 1715804820 | 7.98 | 0.17 | 2.18 | 7.98 | 7.98 | 7.98 | 4 |
| 1715718420 | 7.81 | -0.16 | -1.95 | 7.81 | 7.81 | 7.81 | 1100 |
| 1715631960 | 7.965 | 0.16 | 1.98 | 7.965 | 7.965 | 7.965 | 350 |
| 1715372820 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1715286420 | 7.81 | -0.55 | -6.58 | 7.815 | 7.815 | 7.81 | 21 |
| 1715200020 | 8.36 | 0.4 | 4.96 | 8.36 | 8.36 | 8.36 | 50 |
| 1715113620 | 7.965 | 0 | 0.00 | 7.965 | 7.965 | 7.965 | 0 |
| 1715027220 | 7.965 | -0.19 | -2.33 | 7.965 | 7.965 | 7.965 | 400 |
| 1714768020 | 8.1549999 | 0.28 | 3.56 | 8.0749999 | 8.1549999 | 8.0749999 | 1006 |
| 1714681560 | 7.875 | 0.46 | 6.13 | 7.985 | 7.985 | 7.875 | 102 |
| 1714508820 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1714422420 | 7.42 | 0.21 | 2.84 | 7.42 | 7.42 | 7.42 | 400 |
| 1714163220 | 7.215 | -0.04 | -0.48 | 7.215 | 7.215 | 7.215 | 554 |
| 1714076760 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1713990360 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1713903960 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1713817560 | 7.25 | 0.04 | 0.62 | 6.84 | 7.25 | 6.84 | 885 |
| 1713558420 | 7.205 | 0 | 0.00 | 7.205 | 7.205 | 7.205 | 0 |
| 1713472020 | 7.205 | 0 | 0.00 | 7.205 | 7.205 | 7.205 | 0 |
| 1713385620 | 7.205 | -0.74 | -9.26 | 7.385 | 7.385 | 7.205 | 394 |
| 1713299220 | 7.94 | 0.37 | 4.82 | 7.94 | 7.94 | 7.94 | 175 |
| 1713212820 | 7.575 | -0.48 | -5.90 | 7.49 | 7.805 | 7.48 | 3159 |
| 1712953620 | 8.05 | -0.13 | -1.53 | 8.2449999 | 8.2449999 | 8.05 | 85 |
| 1712867160 | 8.175 | 0 | 0.00 | 8.175 | 8.175 | 8.175 | 0 |
| 1712780760 | 8.175 | -0.17 | -1.98 | 8.55 | 8.55 | 8.175 | 550 |
| 1712694360 | 8.34 | -0.16 | -1.82 | 8.34 | 8.34 | 8.34 | 300 |
| 1712607960 | 8.4949999 | 0.19 | 2.29 | 8.77 | 8.77 | 8.4949999 | 350 |
| 1712348820 | 8.305 | -0.43 | -4.87 | 8.305 | 8.305 | 8.305 | 650 |
| 1712262360 | 8.73 | 0.07 | 0.75 | 8.73 | 8.73 | 8.73 | 56 |
| 1712175960 | 8.6649999 | -0.48 | -5.25 | 9.52 | 9.52 | 8.6649999 | 270 |
| 1712089560 | 9.145 | -0.01 | -0.05 | 9.895 | 9.895 | 9.035 | 3181 |
| 1711661220 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1711574820 | 9.15 | 0.85 | 10.24 | 9 | 9.15 | 9 | 120 |
| 1711488360 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1711401960 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
