5 DAY PERFORMANCE
+9.31%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+11.68%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+26.46%
Voyager Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.96 | $4.14 (4.55%) | $4.23 | $3.94 | 554.11 K | $244.74 M |
| 05/05/2026 | $3.92 | $3.90 (-0.51%) | $4.03 | $3.82 | 362.33 K | $228.90 M |
| 05/04/2026 | $3.75 | $3.88 (3.47%) | $3.88 | $3.75 | 362.14 K | $227.72 M |
| 05/01/2026 | $3.75 | $3.76 (0.27%) | $3.82 | $3.67 | 339.00 K | $220.68 M |
| 04/30/2026 | $3.65 | $3.73 (2.19%) | $3.81 | $3.64 | 405.23 K | $218.92 M |
| 04/29/2026 | $3.75 | $3.64 (-2.93%) | $3.76 | $3.63 | 343.80 K | $213.64 M |
| 04/28/2026 | $3.75 | $3.77 (0.53%) | $3.83 | $3.73 | 249.86 K | $221.27 M |
| 04/27/2026 | $3.78 | $3.76 (-0.53%) | $3.87 | $3.74 | 369.65 K | $220.68 M |
| 04/24/2026 | $4.01 | $3.79 (-5.49%) | $4.02 | $3.78 | 583.52 K | $222.44 M |
| 04/23/2026 | $4.14 | $4.04 (-2.42%) | $4.14 | $4.01 | 323.23 K | $237.11 M |
| 04/22/2026 | $4.01 | $4.14 (3.24%) | $4.21 | $4.01 | 429.60 K | $242.98 M |
| 04/21/2026 | $4.25 | $4.12 (-3.06%) | $4.27 | $4.12 | 375.90 K | $241.81 M |
| 04/20/2026 | $4.16 | $4.23 (1.68%) | $4.34 | $4.11 | 395.24 K | $248.26 M |
| 04/17/2026 | $4.05 | $4.13 (1.98%) | $4.18 | $4.00 | 861.00 K | $242.39 M |
| 04/16/2026 | $3.98 | $3.96 (-0.5%) | $4.01 | $3.89 | 342.22 K | $232.42 M |
| 04/15/2026 | $4.00 | $4.03 (0.75%) | $4.14 | $3.97 | 869.00 K | $236.53 M |
| 04/14/2026 | $3.85 | $3.94 (2.34%) | $4.05 | $3.85 | 559.50 K | $231.24 M |
| 04/13/2026 | $3.74 | $3.84 (2.67%) | $3.94 | $3.74 | 534.68 K | $225.37 M |
| 04/10/2026 | $3.97 | $3.74 (-5.79%) | $4.01 | $3.67 | 787.50 K | $219.50 M |
| 04/09/2026 | $3.89 | $3.96 (1.8%) | $4.01 | $3.86 | 646.70 K | $232.42 M |
| 04/08/2026 | $4.00 | $3.92 (-2%) | $4.06 | $3.86 | 639.13 K | $230.07 M |
| 04/07/2026 | $3.95 | $3.96 (0.25%) | $3.98 | $3.76 | 576.57 K | $232.42 M |
| 04/06/2026 | $3.95 | $3.97 (0.51%) | $4.04 | $3.86 | 816.30 K | $233.00 M |
| 04/02/2026 | $3.91 | $3.96 (1.28%) | $3.96 | $3.80 | 462.54 K | $232.42 M |
| 04/01/2026 | $3.89 | $3.99 (2.57%) | $4.09 | $3.89 | 507.97 K | $234.18 M |
| 03/31/2026 | $3.90 | $3.86 (-1.03%) | $4.05 | $3.77 | 500.10 K | $226.55 M |
| 03/30/2026 | $3.91 | $3.87 (-1.02%) | $4.03 | $3.82 | 735.03 K | $227.13 M |
| 03/27/2026 | $4.10 | $3.96 (-3.41%) | $4.15 | $3.93 | 401.70 K | $232.42 M |
| 03/26/2026 | $3.94 | $4.13 (4.82%) | $4.22 | $3.94 | 414.89 K | $242.39 M |
| 03/25/2026 | $4.00 | $4.03 (0.75%) | $4.18 | $4.00 | 483.63 K | $236.53 M |
| 03/24/2026 | $3.85 | $3.92 (1.82%) | $3.98 | $3.75 | 586.66 K | $230.07 M |
| 03/23/2026 | $3.90 | $3.88 (-0.51%) | $4.02 | $3.81 | 612.10 K | $227.72 M |
| 03/20/2026 | $3.72 | $3.85 (3.49%) | $3.85 | $3.69 | 580.61 K | $225.96 M |
| 03/19/2026 | $3.73 | $3.74 (0.27%) | $3.79 | $3.65 | 504.10 K | $219.50 M |
| 03/18/2026 | $3.90 | $3.76 (-3.59%) | $3.92 | $3.70 | 616.21 K | $220.68 M |
| 03/17/2026 | $4.33 | $3.92 (-9.47%) | $4.45 | $3.91 | 1.86 M | $230.07 M |
| 03/16/2026 | $4.51 | $4.32 (-4.21%) | $4.55 | $4.29 | 723.91 K | $253.55 M |
| 03/13/2026 | $4.85 | $4.46 (-8.04%) | $4.91 | $4.35 | 1.03 M | $261.76 M |
| 03/12/2026 | $4.89 | $4.87 (-0.41%) | $5.03 | $4.79 | 1.30 M | $285.83 M |
| 03/11/2026 | $5.15 | $4.85 (-5.83%) | $5.48 | $4.71 | 1.67 M | $284.65 M |
| 03/10/2026 | $4.11 | $5.00 (21.65%) | $5.19 | $4.03 | 5.13 M | $293.46 M |
| 03/09/2026 | $3.87 | $4.11 (6.2%) | $4.12 | $3.87 | 487.40 K | $241.22 M |
| 03/06/2026 | $3.86 | $3.90 (1.04%) | $3.93 | $3.77 | 506.42 K | $228.90 M |
| 03/05/2026 | $4.05 | $3.93 (-2.96%) | $4.10 | $3.84 | 647.70 K | $231.10 M |
| 03/04/2026 | $4.07 | $4.13 (1.47%) | $4.22 | $3.99 | 457.40 K | $242.86 M |
| 03/03/2026 | $4.10 | $4.07 (-0.73%) | $4.12 | $3.88 | 561.20 K | $239.33 M |
| 03/02/2026 | $4.04 | $4.15 (2.72%) | $4.26 | $3.92 | 528.99 K | $244.03 M |
| 02/27/2026 | $4.18 | $4.10 (-1.91%) | $4.35 | $4.07 | 831.01 K | $241.09 M |
| 02/26/2026 | $4.12 | $4.23 (2.67%) | $4.28 | $4.04 | 590.67 K | $248.74 M |
| 02/25/2026 | $3.79 | $4.09 (7.92%) | $4.14 | $3.79 | 641.20 K | $240.50 M |
| 02/24/2026 | $3.61 | $3.78 (4.71%) | $3.87 | $3.57 | 535.38 K | $222.28 M |
| 02/23/2026 | $3.49 | $3.58 (2.58%) | $3.65 | $3.46 | 333.25 K | $210.51 M |
| 02/20/2026 | $3.39 | $3.49 (2.95%) | $3.51 | $3.30 | 396.64 K | $205.22 M |
| 02/19/2026 | $3.38 | $3.42 (1.18%) | $3.45 | $3.26 | 556.99 K | $201.11 M |
| 02/18/2026 | $3.41 | $3.34 (-2.05%) | $3.49 | $3.33 | 381.37 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 |
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.
