Voyager Therapeutics Inc. Common Stockのデータ

Voyager Therapeutics Inc. Common Stockの基本情報

名前 Voyager Therapeutics Inc. Common Stock
ティッカー VYGR
United States
上場年 2015.0
セクター Health Care

Voyager Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.42 7.12 7.32 7.33 870700.0 7.33
2021-02-12 7.41 7.12 7.26 7.21 387900.0 7.21
2021-02-11 7.67 7.1 7.61 7.3 519100.0 7.3
2021-02-10 7.75 7.38 7.64 7.55 521900.0 7.55
2021-02-09 7.78 7.5 7.76 7.54 440900.0 7.54
2021-02-08 7.84 7.36 7.55 7.7 540700.0 7.7
2021-02-05 7.61 7.11 7.57 7.45 827800.0 7.45
2021-02-04 7.76 7.33 7.6 7.47 424300.0 7.47
2021-02-03 7.54 6.75 7.0 7.49 1545400.0 7.49
2021-02-02 8.02 7.55 7.63 8.0 314600.0 8.0
2021-02-01 7.97 7.47 7.72 7.5 365300.0 7.5
2021-01-29 7.97 7.42 7.91 7.55 332600.0 7.55
2021-01-28 8.03 7.65 7.7 7.69 283800.0 7.69
2021-01-27 8.36 7.63 8.32 7.73 430200.0 7.73
2021-01-26 8.95 8.41 8.77 8.41 267300.0 8.41
2021-01-25 9.07 8.35 9.05 8.69 457000.0 8.69
2021-01-22 9.1 8.51 8.61 9.04 318500.0 9.04
2021-01-21 9.0 8.37 8.94 8.65 414500.0 8.65
2021-01-20 8.91 8.71 8.76 8.87 273100.0 8.87
2021-01-19 8.8 8.52 8.76 8.67 583700.0 8.67
2021-01-15 9.15 8.46 8.98 8.5 542300.0 8.5
2021-01-14 9.06 8.58 8.6 8.92 407600.0 8.92
2021-01-13 8.76 8.51 8.69 8.57 231400.0 8.57
2021-01-12 8.86 8.45 8.5 8.69 389800.0 8.69
2021-01-11 8.49 8.1 8.19 8.43 335800.0 8.43
2021-01-08 8.37 7.95 8.24 8.33 340100.0 8.33
2021-01-07 8.24 7.76 7.8 8.2 391500.0 8.2
2021-01-06 7.79 7.35 7.43 7.72 429300.0 7.72
2021-01-05 7.64 7.15 7.3 7.41 439900.0 7.41
2021-01-04 7.39 6.82 7.11 7.26 619000.0 7.26
2020-12-31 7.35 7.02 7.32 7.15 371300.0 7.15
2020-12-30 7.6 7.02 7.04 7.28 502000.0 7.28
2020-12-29 7.54 7.07 7.54 7.15 800400.0 7.15
2020-12-28 8.09 7.48 8.05 7.53 720600.0 7.53
2020-12-24 8.37 7.94 8.36 7.98 554300.0 7.98
2020-12-23 8.57 7.85 7.93 8.44 1195900.0 8.44
2020-12-22 9.69 8.99 9.37 9.03 498400.0 9.03
2020-12-21 9.39 8.48 8.71 9.28 614000.0 9.28
2020-12-18 8.95 8.49 8.58 8.78 888200.0 8.78
2020-12-17 8.63 8.45 8.57 8.53 201400.0 8.53
2020-12-16 8.7 8.2 8.41 8.55 357600.0 8.55
2020-12-15 8.72 8.31 8.64 8.41 455100.0 8.41
2020-12-14 8.66 8.13 8.13 8.41 418000.0 8.41
2020-12-11 8.2 7.81 7.83 7.99 324600.0 7.99
2020-12-10 7.96 7.72 7.92 7.85 338400.0 7.85
2020-12-09 8.15 7.78 8.04 7.89 292400.0 7.89
2020-12-08 8.25 7.97 8.15 8.04 328900.0 8.04
2020-12-07 8.36 8.09 8.1 8.16 334600.0 8.16
2020-12-04 8.3 7.87 7.92 8.09 376000.0 8.09
2020-12-03 8.23 7.89 8.02 7.92 363800.0 7.92
2020-12-02 8.2 7.88 8.15 7.97 415700.0 7.97
2020-12-01 8.52 8.16 8.35 8.2 461200.0 8.2
2020-11-30 8.7 8.22 8.54 8.32 513300.0 8.32
2020-11-27 8.78 8.4 8.47 8.46 262400.0 8.46
2020-11-25 8.54 8.33 8.4 8.38 238100.0 8.38
2020-11-24 8.69 8.3 8.33 8.41 231400.0 8.41
2020-11-23 8.66 8.17 8.39 8.34 256500.0 8.34
2020-11-20 8.59 8.18 8.5 8.33 289500.0 8.33
2020-11-19 8.74 8.23 8.64 8.6 271000.0 8.6
2020-11-18 8.79 8.38 8.73 8.47 280500.0 8.47
2020-11-17 9.14 8.59 8.7 8.71 388400.0 8.71
2020-11-16 8.84 8.39 8.79 8.74 324900.0 8.74
2020-11-13 8.91 8.39 8.79 8.55 359600.0 8.55
2020-11-12 9.15 8.5 8.82 8.63 486800.0 8.63
2020-11-11 9.0 8.6 8.71 8.85 904100.0 8.85
2020-11-10 10.01 8.5 10.01 8.6 1151900.0 8.6
2020-11-09 12.0 11.18 11.66 11.2 184900.0 11.2
2020-11-06 11.78 10.87 11.78 10.98 109100.0 10.98
2020-11-05 12.0 11.51 11.91 11.94 92100.0 11.94
2020-11-04 11.88 10.76 10.76 11.84 168500.0 11.84
2020-11-03 11.3 10.22 10.82 10.78 188700.0 10.78
2020-11-02 10.78 10.35 10.66 10.65 107300.0 10.65
2020-10-30 10.98 10.27 10.82 10.63 131500.0 10.63
2020-10-29 11.08 10.41 10.73 10.96 156100.0 10.96
2020-10-28 11.09 10.51 10.85 10.71 177200.0 10.71
2020-10-27 11.21 10.89 11.08 11.11 170400.0 11.11
2020-10-26 11.29 10.79 11.0 11.05 102100.0 11.05
2020-10-23 11.48 10.93 11.1 11.03 173800.0 11.03
2020-10-22 11.74 10.92 11.08 11.02 209700.0 11.02
2020-10-21 11.76 10.96 11.5 10.96 247700.0 10.96
2020-10-20 11.81 11.21 11.54 11.5 95700.0 11.5
2020-10-19 12.32 11.34 12.32 11.5 145900.0 11.5
2020-10-16 12.65 12.01 12.22 12.28 147600.0 12.28
2020-10-15 12.42 11.81 12.08 12.25 124500.0 12.25
2020-10-14 12.65 12.07 12.07 12.17 171700.0 12.17
2020-10-13 12.2 10.9 10.95 12.09 261600.0 12.09
2020-10-12 12.05 11.31 11.55 12.02 200100.0 12.02
2020-10-09 11.93 11.52 11.9 11.58 120100.0 11.58
2020-10-08 11.98 11.45 11.6 11.9 156100.0 11.9
2020-10-07 11.5 10.96 11.01 11.42 137300.0 11.42
2020-10-06 11.36 10.9 11.23 10.96 134900.0 10.96
2020-10-05 11.44 10.58 10.61 11.34 203400.0 11.34
2020-10-02 10.76 10.38 10.43 10.51 125100.0 10.51
2020-10-01 10.86 10.54 10.74 10.8 177200.0 10.8
2020-09-30 11.22 10.51 11.11 10.67 122300.0 10.67
2020-09-29 11.35 10.71 11.15 11.08 191200.0 11.08
2020-09-28 11.66 10.96 11.64 11.16 192600.0 11.16
2020-09-25 11.74 11.3 11.54 11.52 213000.0 11.52
2020-09-24 11.78 11.38 11.51 11.58 219800.0 11.58
2020-09-23 12.19 11.51 12.13 11.55 156800.0 11.55
2020-09-22 12.11 11.26 11.6 12.06 329400.0 12.06
2020-09-21 11.54 11.0 11.34 11.51 216700.0 11.51
2020-09-18 11.8 10.76 10.83 11.61 1266500.0 11.61
2020-09-17 10.95 10.53 10.74 10.72 176900.0 10.72
2020-09-16 11.15 10.74 11.01 10.9 172600.0 10.9
2020-09-15 11.18 10.43 10.62 10.85 267100.0 10.85
2020-09-14 10.5 10.06 10.26 10.4 357100.0 10.4
2020-09-11 10.45 9.76 10.25 10.01 460500.0 10.01
2020-09-10 10.68 10.18 10.47 10.18 225000.0 10.18
2020-09-09 10.8 10.24 10.42 10.43 173300.0 10.43
2020-09-08 10.71 10.31 10.71 10.32 236500.0 10.32
2020-09-04 11.17 10.21 11.17 10.77 260300.0 10.77
2020-09-03 11.73 11.08 11.64 11.09 162700.0 11.09
2020-09-02 11.86 11.32 11.55 11.67 213100.0 11.67
2020-09-01 11.77 11.3 11.76 11.55 148100.0 11.55
2020-08-31 11.94 11.64 11.77 11.79 176000.0 11.79
2020-08-28 11.83 11.55 11.7 11.76 144500.0 11.76
2020-08-27 12.14 11.64 11.94 11.74 154600.0 11.74
2020-08-26 12.65 11.67 12.65 11.98 258600.0 11.98
2020-08-25 12.57 12.03 12.5 12.54 240900.0 12.54
2020-08-24 12.64 12.04 12.16 12.48 224100.0 12.48
2020-08-21 12.19 11.5 11.52 11.94 299700.0 11.94
2020-08-20 11.85 11.41 11.76 11.59 122200.0 11.59
2020-08-19 12.09 11.63 11.75 11.85 148900.0 11.85
2020-08-18 11.76 11.34 11.6 11.71 155000.0 11.71
2020-08-17 11.65 11.21 11.22 11.65 141300.0 11.65
2020-08-14 11.32 10.99 11.23 11.27 128100.0 11.27
2020-08-13 11.59 11.14 11.16 11.29 157900.0 11.29
2020-08-12 11.34 10.79 11.32 11.19 263000.0 11.19
2020-08-11 11.8 11.04 11.38 11.2 308000.0 11.2
2020-08-10 11.71 11.13 11.7 11.18 296800.0 11.18
2020-08-07 11.34 10.79 10.9 11.19 212100.0 11.19
2020-08-06 11.16 10.45 10.8 10.99 237600.0 10.99
2020-08-05 10.81 10.34 10.45 10.81 356000.0 10.81
2020-08-04 10.88 9.84 10.83 10.35 472800.0 10.35
2020-08-03 11.4 11.03 11.14 11.33 216000.0 11.33
2020-07-31 11.43 10.87 11.43 11.07 238000.0 11.07
2020-07-30 11.71 11.17 11.2 11.45 148800.0 11.45
2020-07-29 11.88 11.23 11.8 11.34 291200.0 11.34
2020-07-28 12.38 11.77 12.19 11.8 154800.0 11.8
2020-07-27 12.39 12.04 12.04 12.25 174300.0 12.25
2020-07-24 12.7 11.99 12.47 12.05 171100.0 12.05
2020-07-23 12.67 12.06 12.54 12.52 220100.0 12.52
2020-07-22 12.76 12.45 12.55 12.54 158600.0 12.54
2020-07-21 13.11 12.56 13.1 12.64 237500.0 12.64
2020-07-20 13.42 12.87 13.07 13.01 164400.0 13.01
2020-07-17 13.5 12.91 13.04 12.98 238100.0 12.98
2020-07-16 13.57 12.5 13.57 12.92 614100.0 12.92
2020-07-15 13.99 13.21 13.21 13.75 594400.0 13.75
2020-07-14 12.82 12.04 12.33 12.82 585200.0 12.82
2020-07-13 13.2 12.36 13.02 12.41 595000.0 12.41
2020-07-10 13.54 12.68 13.31 12.91 316500.0 12.91
2020-07-09 13.78 13.1 13.63 13.33 293100.0 13.33
2020-07-08 13.83 13.12 13.15 13.66 191000.0 13.66
2020-07-07 13.8 12.8 12.87 13.08 269700.0 13.08
2020-07-06 13.2 12.69 13.2 12.97 161400.0 12.97
2020-07-02 13.58 12.76 13.5 12.9 231400.0 12.9
2020-07-01 13.49 12.5 12.62 13.34 283500.0 13.34
2020-06-30 12.67 12.02 12.12 12.62 204600.0 12.62
2020-06-29 13.17 12.08 12.82 12.21 249200.0 12.21
2020-06-26 13.99 12.65 13.85 12.76 616000.0 12.76
2020-06-25 14.12 13.09 13.48 13.92 266100.0 13.92
2020-06-24 14.22 13.3 14.09 13.5 211900.0 13.5
2020-06-23 14.62 13.83 14.0 14.21 322000.0 14.21
2020-06-22 13.98 12.96 13.42 13.93 281400.0 13.93
2020-06-19 13.98 12.89 13.24 13.34 791700.0 13.34
2020-06-18 13.37 12.78 12.78 13.06 149900.0 13.06
2020-06-17 13.45 12.9 13.35 12.97 266300.0 12.97
2020-06-16 13.47 12.91 13.28 13.35 252000.0 13.35
2020-06-15 13.0 11.64 11.8 12.82 334100.0 12.82
2020-06-12 12.74 11.42 12.48 12.13 382400.0 12.13
2020-06-11 12.79 12.03 12.66 12.05 457700.0 12.05
2020-06-10 13.43 12.73 12.84 13.16 407800.0 13.16
2020-06-09 12.96 12.41 12.74 12.8 340400.0 12.8
2020-06-08 12.92 12.02 12.2 12.82 264900.0 12.82
2020-06-05 12.57 11.95 12.12 12.02 302700.0 12.02
2020-06-04 12.42 11.76 12.0 11.79 309500.0 11.79
2020-06-03 12.7 12.01 12.7 12.06 367600.0 12.06
2020-06-02 12.68 11.98 12.24 12.58 328800.0 12.58
2020-06-01 12.46 11.6 12.15 12.23 427300.0 12.23
2020-05-29 12.22 11.66 12.22 12.1 337800.0 12.1
2020-05-28 12.48 12.03 12.44 12.07 257200.0 12.07
2020-05-27 12.75 11.83 12.71 12.3 352000.0 12.3
2020-05-26 13.43 12.55 13.43 12.59 409000.0 12.59
2020-05-22 13.12 12.58 12.97 12.99 196000.0 12.99
2020-05-21 13.03 12.35 12.96 12.87 342000.0 12.87
2020-05-20 13.26 12.67 13.1 12.9 265700.0 12.9
2020-05-19 13.47 12.81 13.04 12.91 375500.0 12.91
2020-05-18 13.14 12.32 12.57 13.01 481200.0 13.01
2020-05-15 11.9 11.12 11.24 11.88 235800.0 11.88
2020-05-14 11.57 10.92 11.52 11.25 273500.0 11.25
2020-05-13 12.29 10.97 12.0 11.53 252700.0 11.53
2020-05-12 12.94 11.77 12.6 11.79 389100.0 11.79
2020-05-11 12.38 11.07 11.07 12.38 421900.0 12.38
2020-05-08 11.45 10.86 11.06 11.15 316400.0 11.15
2020-05-07 11.82 10.7 11.53 10.78 373200.0 10.78
2020-05-06 11.77 11.2 11.5 11.36 339600.0 11.36
2020-05-05 11.8 11.32 11.36 11.46 271400.0 11.46
2020-05-04 11.14 10.31 10.5 11.13 331100.0 11.13
2020-05-01 10.67 10.01 10.58 10.58 261100.0 10.58
2020-04-30 11.62 10.77 11.62 10.81 284900.0 10.81
2020-04-29 12.06 11.66 11.96 11.76 223600.0 11.76
2020-04-28 11.89 11.44 11.8 11.61 257500.0 11.61
2020-04-27 11.66 11.14 11.2 11.51 260600.0 11.51
2020-04-24 11.2 10.56 10.68 11.18 257900.0 11.18
2020-04-23 11.41 10.54 10.93 10.66 321600.0 10.66
2020-04-22 10.88 10.44 10.74 10.82 245300.0 10.82
2020-04-21 10.67 9.94 10.24 10.49 254300.0 10.49
2020-04-20 10.97 9.99 10.0 10.41 334700.0 10.41
2020-04-17 10.23 9.59 10.02 10.2 380800.0 10.2
2020-04-16 9.92 9.03 9.66 9.58 241800.0 9.58
2020-04-15 10.03 9.35 9.72 9.61 307600.0 9.61
2020-04-14 10.38 9.66 10.02 10.25 334800.0 10.25
2020-04-13 10.33 9.25 10.33 9.31 410000.0 9.31
2020-04-09 10.86 9.93 10.25 10.31 416300.0 10.31
2020-04-08 10.13 9.34 9.56 9.91 464000.0 9.91
2020-04-07 9.54 8.83 9.04 9.23 560100.0 9.23
2020-04-06 8.94 8.48 8.56 8.91 258200.0 8.91
2020-04-03 8.8 7.83 8.52 8.13 334200.0 8.13
2020-04-02 8.7 7.81 7.93 8.7 544000.0 8.7
2020-04-01 9.08 8.04 8.77 8.05 485200.0 8.05
2020-03-31 9.41 8.72 8.72 9.15 387100.0 9.15
2020-03-30 9.21 8.2 9.11 8.75 493400.0 8.75
2020-03-27 9.37 8.51 8.57 9.05 440800.0 9.05
2020-03-26 9.75 8.46 9.25 8.94 446400.0 8.94
2020-03-25 9.27 8.13 8.56 9.22 362500.0 9.22
2020-03-24 8.53 7.41 7.55 8.53 430300.0 8.53
2020-03-23 7.58 6.76 7.02 7.22 326600.0 7.22
2020-03-20 8.09 6.9 7.76 6.9 503000.0 6.9
2020-03-19 8.25 7.1 7.26 7.56 593300.0 7.56
2020-03-18 8.15 6.93 7.11 7.16 823100.0 7.16
2020-03-17 7.66 6.57 6.96 7.5 612300.0 7.5
2020-03-16 7.49 6.26 6.26 6.8 701600.0 6.8
2020-03-13 8.32 6.49 8.14 7.57 932800.0 7.57
2020-03-12 9.19 7.4 8.95 7.53 594800.0 7.53
2020-03-11 10.65 9.32 10.42 9.43 572600.0 9.43
2020-03-10 11.09 10.07 10.68 10.87 436300.0 10.87
2020-03-09 10.68 10.06 10.07 10.21 453600.0 10.21
2020-03-06 11.62 10.82 11.24 10.97 385700.0 10.97
2020-03-05 12.03 11.42 11.68 11.65 308000.0 11.65
2020-03-04 12.7 11.53 12.31 12.08 508300.0 12.08
2020-03-03 11.97 11.28 11.45 11.58 428300.0 11.58
2020-03-02 11.36 10.55 11.0 11.34 406200.0 11.34
2020-02-28 10.97 10.13 10.14 10.9 488300.0 10.9
2020-02-27 11.14 10.32 11.01 10.6 330500.0 10.6
2020-02-26 12.06 10.74 12.06 11.03 297700.0 11.03
2020-02-25 12.31 11.6 12.03 11.94 304000.0 11.94
2020-02-24 12.43 11.33 12.16 11.88 445200.0 11.88
2020-02-21 12.84 12.42 12.71 12.73 205100.0 12.73
2020-02-20 13.14 12.36 12.98 12.74 264700.0 12.74
2020-02-19 13.02 12.66 12.92 12.98 183500.0 12.98
2020-02-18 13.04 12.66 12.86 12.87 128400.0 12.87