NasdaqGS - Nasdaq Real Time Price • USD
Voyager Therapeutics, Inc. (VYGR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:07 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 3, 2024 | 8.76 | 8.92 | 8.61 | 8.81 | 8.81 | 453,367 |
| May 2, 2024 | 8.65 | 8.65 | 8.27 | 8.53 | 8.53 | 435,900 |
| May 1, 2024 | 7.80 | 8.56 | 7.80 | 8.36 | 8.36 | 614,500 |
| Apr 30, 2024 | 7.73 | 7.86 | 7.62 | 7.82 | 7.82 | 495,100 |
| Apr 29, 2024 | 7.68 | 7.93 | 7.68 | 7.77 | 7.77 | 433,900 |
| Apr 26, 2024 | 7.40 | 7.71 | 7.32 | 7.62 | 7.62 | 479,900 |
| Apr 25, 2024 | 7.38 | 7.52 | 7.26 | 7.42 | 7.42 | 522,500 |
| Apr 24, 2024 | 7.65 | 7.66 | 7.45 | 7.57 | 7.57 | 312,900 |
| Apr 23, 2024 | 7.60 | 7.78 | 7.57 | 7.65 | 7.65 | 372,400 |
| Apr 22, 2024 | 7.56 | 7.70 | 7.47 | 7.57 | 7.57 | 324,100 |
| Apr 19, 2024 | 7.50 | 7.66 | 7.28 | 7.50 | 7.50 | 516,100 |
| Apr 18, 2024 | 7.74 | 7.88 | 7.51 | 7.55 | 7.55 | 1,015,300 |
| Apr 17, 2024 | 8.04 | 8.04 | 7.70 | 7.74 | 7.74 | 785,400 |
| Apr 16, 2024 | 8.38 | 8.40 | 7.95 | 7.98 | 7.98 | 398,300 |
| Apr 15, 2024 | 8.36 | 8.45 | 8.13 | 8.24 | 8.24 | 450,400 |
| Apr 12, 2024 | 8.73 | 8.84 | 8.39 | 8.43 | 8.43 | 550,000 |
| Apr 11, 2024 | 8.90 | 9.02 | 8.75 | 8.78 | 8.78 | 426,000 |
| Apr 10, 2024 | 8.90 | 8.97 | 8.70 | 8.83 | 8.83 | 528,700 |
| Apr 9, 2024 | 9.09 | 9.24 | 9.00 | 9.09 | 9.09 | 307,800 |
| Apr 8, 2024 | 9.41 | 9.41 | 9.02 | 9.06 | 9.06 | 347,600 |
| Apr 5, 2024 | 9.15 | 9.34 | 8.97 | 9.33 | 9.33 | 481,500 |
| Apr 4, 2024 | 9.40 | 9.66 | 9.12 | 9.13 | 9.13 | 688,000 |
| Apr 3, 2024 | 9.63 | 9.72 | 9.25 | 9.35 | 9.35 | 793,700 |
| Apr 2, 2024 | 10.31 | 10.31 | 9.68 | 9.91 | 9.91 | 723,500 |
| Apr 1, 2024 | 9.56 | 10.66 | 9.43 | 10.54 | 10.54 | 1,400,300 |
| Mar 28, 2024 | 9.58 | 9.68 | 9.20 | 9.31 | 9.31 | 629,000 |
| Mar 27, 2024 | 10.01 | 10.17 | 9.46 | 9.56 | 9.56 | 730,100 |
| Mar 26, 2024 | 9.89 | 10.19 | 9.62 | 10.02 | 10.02 | 882,400 |
| Mar 25, 2024 | 9.00 | 9.34 | 8.91 | 9.26 | 9.26 | 661,900 |
| Mar 22, 2024 | 9.46 | 9.60 | 9.00 | 9.01 | 9.01 | 482,900 |
| Mar 21, 2024 | 10.40 | 10.57 | 9.38 | 9.40 | 9.40 | 1,080,200 |
| Mar 20, 2024 | 10.07 | 10.40 | 9.93 | 10.35 | 10.35 | 863,900 |
| Mar 19, 2024 | 9.39 | 10.14 | 9.32 | 10.06 | 10.06 | 1,131,300 |
| Mar 18, 2024 | 9.29 | 9.36 | 9.08 | 9.09 | 9.09 | 764,100 |
| Mar 15, 2024 | 9.09 | 9.41 | 9.08 | 9.28 | 9.28 | 3,891,900 |
| Mar 14, 2024 | 9.12 | 9.17 | 8.95 | 9.13 | 9.13 | 461,700 |
| Mar 13, 2024 | 8.94 | 9.35 | 8.94 | 9.14 | 9.14 | 535,300 |
| Mar 12, 2024 | 9.00 | 9.25 | 8.84 | 9.09 | 9.09 | 669,400 |
| Mar 11, 2024 | 9.30 | 9.39 | 8.95 | 9.06 | 9.06 | 590,700 |
| Mar 8, 2024 | 9.63 | 9.95 | 9.29 | 9.37 | 9.37 | 499,800 |
| Mar 7, 2024 | 9.40 | 9.79 | 9.27 | 9.44 | 9.44 | 530,100 |
| Mar 6, 2024 | 9.26 | 9.47 | 9.09 | 9.23 | 9.23 | 359,200 |
| Mar 5, 2024 | 9.57 | 9.75 | 8.91 | 9.10 | 9.10 | 649,100 |
| Mar 4, 2024 | 9.45 | 9.68 | 9.19 | 9.64 | 9.64 | 1,124,200 |
| Mar 1, 2024 | 8.26 | 9.53 | 8.24 | 9.44 | 9.44 | 1,228,000 |
| Feb 29, 2024 | 9.94 | 10.63 | 8.31 | 8.32 | 8.32 | 2,068,300 |
| Feb 28, 2024 | 9.06 | 9.81 | 8.76 | 8.97 | 8.97 | 1,207,000 |
| Feb 27, 2024 | 8.75 | 8.94 | 8.46 | 8.91 | 8.91 | 661,300 |
| Feb 26, 2024 | 8.36 | 8.83 | 8.35 | 8.64 | 8.64 | 716,700 |
| Feb 23, 2024 | 7.70 | 8.24 | 7.62 | 8.18 | 8.18 | 594,400 |
| Feb 22, 2024 | 7.61 | 7.86 | 7.57 | 7.71 | 7.71 | 280,400 |
| Feb 21, 2024 | 7.57 | 7.64 | 7.33 | 7.64 | 7.64 | 295,200 |
| Feb 20, 2024 | 7.68 | 7.82 | 7.47 | 7.57 | 7.57 | 432,200 |
| Feb 16, 2024 | 7.65 | 7.71 | 7.52 | 7.55 | 7.55 | 205,700 |
| Feb 15, 2024 | 7.41 | 7.81 | 7.31 | 7.69 | 7.69 | 348,800 |
| Feb 14, 2024 | 7.28 | 7.38 | 7.10 | 7.37 | 7.37 | 318,700 |
| Feb 13, 2024 | 7.50 | 7.61 | 7.08 | 7.15 | 7.15 | 562,200 |
| Feb 12, 2024 | 7.64 | 7.83 | 7.57 | 7.69 | 7.69 | 396,400 |
| Feb 9, 2024 | 7.48 | 7.70 | 7.45 | 7.60 | 7.60 | 294,100 |
| Feb 8, 2024 | 7.41 | 7.56 | 7.35 | 7.48 | 7.48 | 277,400 |
| Feb 7, 2024 | 7.40 | 7.54 | 7.27 | 7.43 | 7.43 | 341,600 |
| Feb 6, 2024 | 7.33 | 7.46 | 7.28 | 7.37 | 7.37 | 310,900 |
| Feb 5, 2024 | 7.36 | 7.45 | 7.26 | 7.36 | 7.36 | 377,100 |
| Feb 2, 2024 | 7.40 | 7.53 | 7.33 | 7.45 | 7.45 | 295,700 |
| Feb 1, 2024 | 7.33 | 7.59 | 7.22 | 7.56 | 7.56 | 337,300 |
| Jan 31, 2024 | 7.39 | 7.56 | 7.26 | 7.27 | 7.27 | 457,100 |
| Jan 30, 2024 | 7.55 | 7.62 | 7.38 | 7.43 | 7.43 | 262,600 |
| Jan 29, 2024 | 7.54 | 7.67 | 7.34 | 7.60 | 7.60 | 395,200 |
| Jan 26, 2024 | 7.65 | 7.72 | 7.46 | 7.51 | 7.51 | 258,700 |
| Jan 25, 2024 | 7.52 | 7.66 | 7.42 | 7.61 | 7.61 | 206,300 |
| Jan 24, 2024 | 7.66 | 7.69 | 7.37 | 7.46 | 7.46 | 316,800 |
| Jan 23, 2024 | 7.54 | 7.65 | 7.38 | 7.57 | 7.57 | 309,200 |
| Jan 22, 2024 | 7.57 | 7.74 | 7.38 | 7.55 | 7.55 | 415,800 |
| Jan 19, 2024 | 7.27 | 7.58 | 7.14 | 7.56 | 7.56 | 447,900 |
| Jan 18, 2024 | 7.35 | 7.44 | 7.13 | 7.28 | 7.28 | 535,100 |
| Jan 17, 2024 | 7.46 | 7.46 | 7.01 | 7.30 | 7.30 | 996,400 |
| Jan 16, 2024 | 7.80 | 7.90 | 7.45 | 7.54 | 7.54 | 789,200 |
| Jan 12, 2024 | 8.08 | 8.17 | 7.78 | 7.86 | 7.86 | 462,700 |
| Jan 11, 2024 | 8.37 | 8.37 | 7.72 | 8.00 | 8.00 | 1,191,000 |
| Jan 10, 2024 | 8.89 | 8.89 | 8.27 | 8.41 | 8.41 | 1,136,500 |
| Jan 9, 2024 | 8.97 | 9.13 | 8.84 | 8.87 | 8.87 | 757,100 |
| Jan 8, 2024 | 8.90 | 9.19 | 8.84 | 9.06 | 9.06 | 1,236,500 |
| Jan 5, 2024 | 8.93 | 9.01 | 8.56 | 8.85 | 8.85 | 5,788,200 |
| Jan 4, 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 10.84 | 1,596,500 |
| Jan 3, 2024 | 9.31 | 11.35 | 9.21 | 10.77 | 10.77 | 3,725,100 |
| Jan 2, 2024 | 10.53 | 11.72 | 8.90 | 9.00 | 9.00 | 12,027,800 |
| Dec 29, 2023 | 8.86 | 8.86 | 8.41 | 8.44 | 8.44 | 97,700 |
| Dec 28, 2023 | 8.66 | 8.88 | 8.65 | 8.81 | 8.81 | 144,800 |
| Dec 27, 2023 | 8.79 | 8.83 | 8.51 | 8.70 | 8.70 | 136,100 |
| Dec 26, 2023 | 8.51 | 8.79 | 8.36 | 8.71 | 8.71 | 130,900 |
| Dec 22, 2023 | 8.28 | 8.69 | 8.28 | 8.48 | 8.48 | 169,200 |
| Dec 21, 2023 | 8.08 | 8.16 | 7.95 | 8.15 | 8.15 | 121,400 |
| Dec 20, 2023 | 8.18 | 8.29 | 7.92 | 7.94 | 7.94 | 135,200 |
| Dec 19, 2023 | 8.07 | 8.38 | 7.98 | 8.23 | 8.23 | 175,700 |
| Dec 18, 2023 | 7.98 | 8.05 | 7.80 | 8.02 | 8.02 | 136,900 |
| Dec 15, 2023 | 7.88 | 8.04 | 7.66 | 7.98 | 7.98 | 415,500 |
| Dec 14, 2023 | 7.96 | 8.08 | 7.67 | 7.80 | 7.80 | 162,400 |
| Dec 13, 2023 | 7.34 | 7.83 | 7.21 | 7.81 | 7.81 | 190,100 |
| Dec 12, 2023 | 7.57 | 7.57 | 7.30 | 7.35 | 7.35 | 110,100 |
| Dec 11, 2023 | 7.74 | 7.75 | 7.46 | 7.56 | 7.56 | 98,600 |
| Dec 8, 2023 | 7.79 | 7.92 | 7.69 | 7.76 | 7.76 | 141,000 |
| Dec 7, 2023 | 7.68 | 7.86 | 7.51 | 7.86 | 7.86 | 177,900 |
| Dec 6, 2023 | 7.56 | 7.68 | 7.38 | 7.61 | 7.61 | 210,200 |
| Dec 5, 2023 | 7.48 | 7.49 | 7.30 | 7.44 | 7.44 | 170,300 |
| Dec 4, 2023 | 7.58 | 7.77 | 7.39 | 7.52 | 7.52 | 133,900 |
| Dec 1, 2023 | 7.28 | 7.68 | 7.26 | 7.61 | 7.61 | 308,300 |
| Nov 30, 2023 | 7.11 | 7.37 | 7.02 | 7.26 | 7.26 | 212,700 |
| Nov 29, 2023 | 6.75 | 7.16 | 6.66 | 7.03 | 7.03 | 157,400 |
| Nov 28, 2023 | 6.86 | 6.91 | 6.67 | 6.90 | 6.90 | 246,600 |
| Nov 27, 2023 | 6.83 | 6.94 | 6.68 | 6.92 | 6.92 | 154,800 |
| Nov 24, 2023 | 6.88 | 6.96 | 6.75 | 6.83 | 6.83 | 70,500 |
| Nov 22, 2023 | 6.81 | 6.91 | 6.71 | 6.88 | 6.88 | 116,800 |
| Nov 21, 2023 | 6.78 | 6.86 | 6.62 | 6.71 | 6.71 | 160,300 |
| Nov 20, 2023 | 6.80 | 6.96 | 6.73 | 6.84 | 6.84 | 151,200 |
| Nov 17, 2023 | 6.62 | 6.94 | 6.47 | 6.82 | 6.82 | 225,200 |
| Nov 16, 2023 | 6.69 | 6.70 | 6.46 | 6.55 | 6.55 | 232,500 |
| Nov 15, 2023 | 6.80 | 7.08 | 6.69 | 6.73 | 6.73 | 312,700 |
| Nov 14, 2023 | 6.54 | 6.81 | 6.53 | 6.77 | 6.77 | 219,200 |
| Nov 13, 2023 | 6.28 | 6.46 | 6.06 | 6.28 | 6.28 | 220,400 |
| Nov 10, 2023 | 6.43 | 6.43 | 6.21 | 6.35 | 6.35 | 177,100 |
| Nov 9, 2023 | 6.84 | 6.85 | 6.37 | 6.38 | 6.38 | 187,100 |
| Nov 8, 2023 | 6.85 | 7.00 | 6.67 | 6.81 | 6.81 | 214,100 |
| Nov 7, 2023 | 6.36 | 7.07 | 6.36 | 6.82 | 6.82 | 361,500 |
| Nov 6, 2023 | 6.77 | 6.86 | 6.44 | 6.49 | 6.49 | 244,700 |
| Nov 3, 2023 | 6.56 | 6.80 | 6.50 | 6.71 | 6.71 | 249,700 |
| Nov 2, 2023 | 6.68 | 6.76 | 6.41 | 6.45 | 6.45 | 182,600 |
| Nov 1, 2023 | 6.58 | 6.61 | 6.48 | 6.55 | 6.55 | 176,100 |
| Oct 31, 2023 | 6.51 | 6.63 | 6.38 | 6.57 | 6.57 | 132,400 |
| Oct 30, 2023 | 6.48 | 6.60 | 6.36 | 6.54 | 6.54 | 156,600 |
| Oct 27, 2023 | 6.59 | 6.59 | 6.36 | 6.41 | 6.41 | 115,400 |
| Oct 26, 2023 | 6.76 | 6.89 | 6.55 | 6.58 | 6.58 | 164,600 |
| Oct 25, 2023 | 6.85 | 6.88 | 6.58 | 6.74 | 6.74 | 169,900 |
| Oct 24, 2023 | 6.81 | 7.00 | 6.81 | 6.89 | 6.89 | 199,800 |
| Oct 23, 2023 | 6.78 | 6.96 | 6.66 | 6.81 | 6.81 | 173,300 |
| Oct 20, 2023 | 7.03 | 7.07 | 6.78 | 6.84 | 6.84 | 202,700 |
| Oct 19, 2023 | 7.17 | 7.17 | 6.96 | 6.98 | 6.98 | 200,800 |
| Oct 18, 2023 | 7.50 | 7.50 | 7.18 | 7.20 | 7.20 | 175,700 |
| Oct 17, 2023 | 7.55 | 7.73 | 7.40 | 7.56 | 7.56 | 194,300 |
| Oct 16, 2023 | 7.59 | 7.83 | 7.39 | 7.60 | 7.60 | 180,100 |
| Oct 13, 2023 | 7.30 | 7.49 | 7.18 | 7.39 | 7.39 | 148,000 |
| Oct 12, 2023 | 7.68 | 7.68 | 7.14 | 7.28 | 7.28 | 294,900 |
| Oct 11, 2023 | 7.70 | 7.75 | 7.57 | 7.63 | 7.63 | 159,300 |
| Oct 10, 2023 | 7.54 | 7.80 | 7.45 | 7.72 | 7.72 | 195,700 |
| Oct 9, 2023 | 7.37 | 7.65 | 7.31 | 7.53 | 7.53 | 177,200 |
| Oct 6, 2023 | 7.11 | 7.59 | 7.06 | 7.41 | 7.41 | 323,100 |
| Oct 5, 2023 | 6.96 | 7.28 | 6.96 | 7.20 | 7.20 | 242,700 |
| Oct 4, 2023 | 7.04 | 7.06 | 6.91 | 6.99 | 6.99 | 166,000 |
| Oct 3, 2023 | 7.24 | 7.24 | 6.88 | 7.05 | 7.05 | 302,400 |
| Oct 2, 2023 | 7.74 | 7.74 | 7.15 | 7.24 | 7.24 | 379,200 |
| Sep 29, 2023 | 7.79 | 7.86 | 7.58 | 7.75 | 7.75 | 622,200 |
| Sep 28, 2023 | 7.72 | 7.82 | 7.58 | 7.72 | 7.72 | 198,700 |
| Sep 27, 2023 | 7.73 | 7.93 | 7.68 | 7.74 | 7.74 | 187,100 |
| Sep 26, 2023 | 7.73 | 7.92 | 7.60 | 7.68 | 7.68 | 222,800 |
| Sep 25, 2023 | 7.52 | 7.60 | 7.40 | 7.55 | 7.55 | 221,900 |
| Sep 22, 2023 | 7.73 | 7.83 | 7.52 | 7.60 | 7.60 | 169,000 |
| Sep 21, 2023 | 7.63 | 7.74 | 7.47 | 7.73 | 7.73 | 352,000 |
| Sep 20, 2023 | 8.06 | 8.13 | 7.68 | 7.70 | 7.70 | 155,200 |
| Sep 19, 2023 | 8.14 | 8.29 | 8.01 | 8.04 | 8.04 | 247,500 |
| Sep 18, 2023 | 7.99 | 8.23 | 7.89 | 8.15 | 8.15 | 275,700 |
| Sep 15, 2023 | 8.16 | 8.28 | 7.93 | 7.96 | 7.96 | 645,400 |
| Sep 14, 2023 | 8.24 | 8.44 | 8.08 | 8.21 | 8.21 | 256,100 |
| Sep 13, 2023 | 8.64 | 8.77 | 8.09 | 8.18 | 8.18 | 471,500 |
| Sep 12, 2023 | 8.90 | 9.02 | 8.62 | 8.65 | 8.65 | 255,200 |
| Sep 11, 2023 | 9.17 | 9.20 | 8.80 | 8.90 | 8.90 | 264,800 |
| Sep 8, 2023 | 9.21 | 9.44 | 9.07 | 9.22 | 9.22 | 150,000 |
| Sep 7, 2023 | 9.29 | 9.31 | 9.07 | 9.21 | 9.21 | 223,000 |
| Sep 6, 2023 | 9.25 | 9.45 | 8.96 | 9.39 | 9.39 | 258,500 |
| Sep 5, 2023 | 10.10 | 10.21 | 9.08 | 9.26 | 9.26 | 339,700 |
| Sep 1, 2023 | 10.09 | 10.29 | 10.03 | 10.10 | 10.10 | 208,200 |
| Aug 31, 2023 | 10.25 | 10.25 | 9.98 | 10.02 | 10.02 | 236,300 |
| Aug 30, 2023 | 10.15 | 10.30 | 10.05 | 10.23 | 10.23 | 235,700 |
| Aug 29, 2023 | 9.97 | 10.32 | 9.84 | 10.06 | 10.06 | 210,400 |
| Aug 28, 2023 | 9.78 | 9.97 | 9.69 | 9.91 | 9.91 | 214,300 |
| Aug 25, 2023 | 9.59 | 9.79 | 9.45 | 9.69 | 9.69 | 190,600 |
| Aug 24, 2023 | 9.59 | 9.70 | 9.43 | 9.55 | 9.55 | 181,800 |
| Aug 23, 2023 | 9.48 | 9.71 | 9.48 | 9.59 | 9.59 | 311,800 |
| Aug 22, 2023 | 9.47 | 9.55 | 9.36 | 9.45 | 9.45 | 261,000 |
| Aug 21, 2023 | 9.27 | 9.51 | 9.10 | 9.40 | 9.40 | 219,600 |
| Aug 18, 2023 | 9.00 | 9.41 | 8.81 | 9.31 | 9.31 | 342,900 |
| Aug 17, 2023 | 9.34 | 9.40 | 9.03 | 9.09 | 9.09 | 217,100 |
| Aug 16, 2023 | 9.50 | 9.52 | 9.24 | 9.34 | 9.34 | 194,600 |
| Aug 15, 2023 | 9.45 | 9.54 | 9.34 | 9.50 | 9.50 | 253,100 |
| Aug 14, 2023 | 9.34 | 9.52 | 9.01 | 9.49 | 9.49 | 376,100 |
| Aug 11, 2023 | 9.08 | 9.49 | 9.03 | 9.34 | 9.34 | 290,700 |
| Aug 10, 2023 | 9.08 | 9.32 | 8.98 | 9.13 | 9.13 | 245,000 |
| Aug 9, 2023 | 8.89 | 9.09 | 8.86 | 9.05 | 9.05 | 211,400 |
| Aug 8, 2023 | 8.61 | 8.93 | 8.61 | 8.89 | 8.89 | 379,700 |
| Aug 7, 2023 | 8.77 | 8.91 | 8.54 | 8.68 | 8.68 | 425,700 |
| Aug 4, 2023 | 9.39 | 9.48 | 8.72 | 8.85 | 8.85 | 334,500 |
| Aug 3, 2023 | 8.80 | 9.51 | 8.80 | 9.31 | 9.31 | 443,800 |
| Aug 2, 2023 | 9.15 | 9.22 | 8.94 | 9.00 | 9.00 | 279,200 |
| Aug 1, 2023 | 9.29 | 9.31 | 9.06 | 9.20 | 9.20 | 233,600 |
| Jul 31, 2023 | 9.10 | 9.40 | 9.10 | 9.32 | 9.32 | 279,100 |
| Jul 28, 2023 | 8.72 | 9.15 | 8.71 | 9.08 | 9.08 | 304,600 |
| Jul 27, 2023 | 8.80 | 8.84 | 8.63 | 8.67 | 8.67 | 231,300 |
| Jul 26, 2023 | 8.96 | 9.01 | 8.77 | 8.79 | 8.79 | 300,800 |
| Jul 25, 2023 | 9.14 | 9.20 | 8.90 | 8.95 | 8.95 | 267,100 |
| Jul 24, 2023 | 9.31 | 9.36 | 9.08 | 9.14 | 9.14 | 356,200 |
| Jul 21, 2023 | 9.12 | 9.44 | 8.87 | 9.32 | 9.32 | 602,700 |
| Jul 20, 2023 | 9.25 | 9.25 | 8.97 | 9.02 | 9.02 | 301,400 |
| Jul 19, 2023 | 9.52 | 9.65 | 9.17 | 9.19 | 9.19 | 291,500 |
| Jul 18, 2023 | 9.47 | 9.63 | 9.37 | 9.51 | 9.51 | 278,800 |
| Jul 17, 2023 | 9.55 | 9.73 | 9.42 | 9.50 | 9.50 | 369,300 |
| Jul 14, 2023 | 9.58 | 9.66 | 9.32 | 9.51 | 9.51 | 386,300 |
| Jul 13, 2023 | 9.72 | 9.74 | 9.47 | 9.52 | 9.52 | 319,500 |
| Jul 12, 2023 | 10.02 | 10.14 | 9.72 | 9.72 | 9.72 | 437,600 |
| Jul 11, 2023 | 10.16 | 10.16 | 9.68 | 9.85 | 9.85 | 632,400 |
| Jul 10, 2023 | 10.28 | 10.38 | 10.15 | 10.18 | 10.18 | 431,200 |
| Jul 7, 2023 | 10.64 | 10.83 | 10.14 | 10.23 | 10.23 | 489,200 |
| Jul 6, 2023 | 10.80 | 11.11 | 10.51 | 10.64 | 10.64 | 595,300 |
| Jul 5, 2023 | 11.32 | 11.35 | 10.97 | 11.05 | 11.05 | 403,400 |
| Jul 3, 2023 | 11.50 | 11.58 | 11.16 | 11.25 | 11.25 | 280,600 |
| Jun 30, 2023 | 11.41 | 11.55 | 11.07 | 11.45 | 11.45 | 703,100 |
| Jun 29, 2023 | 11.85 | 12.24 | 11.39 | 11.44 | 11.44 | 494,500 |
| Jun 28, 2023 | 11.49 | 11.83 | 11.15 | 11.81 | 11.81 | 494,700 |
| Jun 27, 2023 | 11.83 | 11.95 | 11.56 | 11.58 | 11.58 | 477,800 |
| Jun 26, 2023 | 11.79 | 12.23 | 11.55 | 11.82 | 11.82 | 603,400 |
| Jun 23, 2023 | 12.15 | 12.56 | 11.75 | 11.93 | 11.93 | 4,769,100 |
| Jun 22, 2023 | 12.60 | 12.64 | 12.01 | 12.39 | 12.39 | 673,200 |
| Jun 21, 2023 | 13.81 | 14.00 | 10.85 | 12.64 | 12.64 | 1,782,200 |
| Jun 20, 2023 | 12.98 | 14.07 | 12.92 | 13.99 | 13.99 | 1,038,100 |
| Jun 16, 2023 | 13.09 | 13.26 | 12.86 | 12.97 | 12.97 | 470,200 |
| Jun 15, 2023 | 13.10 | 13.29 | 12.79 | 13.17 | 13.17 | 461,700 |
| Jun 14, 2023 | 13.30 | 13.43 | 12.69 | 12.93 | 12.93 | 428,300 |
| Jun 13, 2023 | 13.25 | 13.60 | 13.15 | 13.37 | 13.37 | 406,500 |
| Jun 12, 2023 | 13.10 | 13.59 | 12.89 | 13.20 | 13.20 | 675,800 |
| Jun 9, 2023 | 12.84 | 13.04 | 12.62 | 12.97 | 12.97 | 411,400 |
| Jun 8, 2023 | 12.70 | 13.18 | 12.66 | 12.79 | 12.79 | 745,100 |
| Jun 7, 2023 | 12.56 | 12.66 | 12.09 | 12.59 | 12.59 | 532,800 |
| Jun 6, 2023 | 11.63 | 12.65 | 11.63 | 12.57 | 12.57 | 611,700 |
| Jun 5, 2023 | 11.39 | 12.13 | 11.39 | 11.72 | 11.72 | 665,300 |
| Jun 2, 2023 | 11.75 | 11.86 | 11.33 | 11.36 | 11.36 | 417,600 |
| Jun 1, 2023 | 11.40 | 11.92 | 11.29 | 11.75 | 11.75 | 533,500 |
| May 31, 2023 | 11.72 | 12.02 | 11.15 | 11.39 | 11.39 | 538,700 |
| May 30, 2023 | 12.24 | 12.38 | 11.28 | 11.72 | 11.72 | 691,800 |
| May 26, 2023 | 11.92 | 12.40 | 11.80 | 12.05 | 12.05 | 519,300 |
| May 25, 2023 | 13.01 | 13.01 | 11.80 | 11.94 | 11.94 | 692,700 |
| May 24, 2023 | 12.27 | 13.23 | 12.08 | 13.09 | 13.09 | 921,300 |
| May 23, 2023 | 13.48 | 13.48 | 11.94 | 12.37 | 12.37 | 1,527,100 |
| May 22, 2023 | 13.13 | 14.34 | 12.99 | 13.85 | 13.85 | 1,158,700 |
| May 19, 2023 | 12.31 | 13.43 | 12.25 | 13.17 | 13.17 | 689,800 |
| May 18, 2023 | 11.96 | 12.34 | 11.53 | 12.27 | 12.27 | 613,200 |
| May 17, 2023 | 11.45 | 12.13 | 10.98 | 12.02 | 12.02 | 836,500 |
| May 16, 2023 | 10.27 | 11.45 | 10.21 | 11.37 | 11.37 | 741,600 |
| May 15, 2023 | 10.35 | 10.45 | 10.01 | 10.40 | 10.40 | 441,600 |
| May 12, 2023 | 9.94 | 10.84 | 9.94 | 10.44 | 10.44 | 611,100 |
| May 11, 2023 | 10.01 | 10.25 | 9.61 | 9.88 | 9.88 | 603,900 |
| May 10, 2023 | 10.77 | 11.34 | 9.41 | 9.89 | 9.89 | 965,600 |
| May 9, 2023 | 8.83 | 11.49 | 8.59 | 10.76 | 10.76 | 3,420,900 |
| May 8, 2023 | 7.99 | 8.31 | 7.84 | 8.31 | 8.31 | 389,800 |
| May 5, 2023 | 7.84 | 8.06 | 7.73 | 8.06 | 8.06 | 370,300 |
| May 4, 2023 | 7.63 | 7.89 | 7.59 | 7.83 | 7.83 | 379,400 |
Related Tickers
RGNX REGENXBIO Inc.
16.83
+1.14%
QURE uniQure N.V.
4.6900
+0.21%
SLDB Solid Biosciences Inc.
10.10
-1.27%
SRRK Scholar Rock Holding Corporation
15.35
+1.66%
PEPG PepGen Inc.
14.20
-2.00%
MGNX MacroGenics, Inc.
15.67
+2.96%
EWTX Edgewise Therapeutics, Inc.
19.52
+1.19%
ZYME Zymeworks Inc.
9.20
+2.22%
SWTX SpringWorks Therapeutics, Inc.
45.11
+4.06%
YMAB Y-mAbs Therapeutics, Inc.
17.15
-0.58%