5 DAY PERFORMANCE
+14.89%
1 MONTH PERFORMANCE
+14.89%
3 MONTH PERFORMANCE
+14.08%
6 MONTH PERFORMANCE
+37.29%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-24.65%
Voyager Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $3.96 | $4.11 (3.79%) | $4.17 | $3.85 | 513.92 K | $241.68 M |
| 11/14/2025 | $3.93 | $3.93 (0%) | $4.09 | $3.81 | 446.45 K | $231.10 M |
| 11/13/2025 | $4.19 | $3.98 (-5.01%) | $4.24 | $3.94 | 457.10 K | $234.04 M |
| 11/12/2025 | $4.30 | $4.25 (-1.16%) | $4.36 | $4.19 | 298.84 K | $249.91 M |
| 11/11/2025 | $4.24 | $4.26 (0.47%) | $4.39 | $4.03 | 505.10 K | $250.50 M |
| 11/10/2025 | $4.23 | $4.26 (0.71%) | $4.39 | $4.17 | 557.20 K | $250.50 M |
| 11/07/2025 | $4.18 | $4.23 (1.2%) | $4.25 | $4.00 | 472.22 K | $248.74 M |
| 11/06/2025 | $4.28 | $4.22 (-1.4%) | $4.30 | $4.11 | 385.21 K | $247.57 M |
| 11/05/2025 | $4.16 | $4.27 (2.64%) | $4.29 | $4.10 | 473.70 K | $250.51 M |
| 11/04/2025 | $4.39 | $4.16 (-5.24%) | $4.49 | $4.15 | 541.80 K | $244.05 M |
| 11/03/2025 | $4.67 | $4.59 (-1.71%) | $4.68 | $4.45 | 532.72 K | $269.28 M |
| 10/31/2025 | $4.49 | $4.67 (4.01%) | $4.71 | $4.40 | 319.10 K | $273.97 M |
| 10/30/2025 | $4.57 | $4.52 (-1.09%) | $4.66 | $4.48 | 369.94 K | $265.17 M |
| 10/29/2025 | $4.66 | $4.61 (-1.07%) | $4.72 | $4.42 | 667.14 K | $270.45 M |
| 10/28/2025 | $4.79 | $4.66 (-2.71%) | $4.84 | $4.56 | 503.44 K | $273.39 M |
| 10/27/2025 | $4.65 | $4.81 (3.44%) | $4.94 | $4.65 | 483.94 K | $282.19 M |
| 10/24/2025 | $4.58 | $4.65 (1.53%) | $4.77 | $4.56 | 421.60 K | $272.80 M |
| 10/23/2025 | $4.79 | $4.55 (-5.01%) | $4.81 | $4.52 | 1.01 M | $266.93 M |
| 10/22/2025 | $4.96 | $4.77 (-3.83%) | $4.99 | $4.75 | 544.70 K | $279.84 M |
| 10/21/2025 | $5.07 | $4.97 (-1.97%) | $5.13 | $4.75 | 612.41 K | $291.57 M |
| 10/20/2025 | $4.96 | $5.07 (2.22%) | $5.12 | $4.86 | 635.69 K | $297.44 M |
| 10/17/2025 | $5.21 | $4.95 (-4.99%) | $5.27 | $4.95 | 494.35 K | $290.40 M |
| 10/16/2025 | $5.37 | $5.33 (-0.74%) | $5.55 | $5.27 | 725.65 K | $312.69 M |
| 10/15/2025 | $5.08 | $5.29 (4.13%) | $5.38 | $5.04 | 666.80 K | $310.35 M |
| 10/14/2025 | $4.75 | $4.98 (4.84%) | $5.05 | $4.72 | 567.55 K | $292.16 M |
| 10/13/2025 | $5.10 | $4.89 (-4.12%) | $5.15 | $4.82 | 718.87 K | $286.88 M |
| 10/10/2025 | $5.17 | $5.00 (-3.29%) | $5.20 | $4.85 | 894.40 K | $293.33 M |
| 10/09/2025 | $5.27 | $5.15 (-2.28%) | $5.55 | $5.05 | 1.02 M | $302.13 M |
| 10/08/2025 | $4.79 | $5.28 (10.23%) | $5.41 | $4.67 | 1.66 M | $309.76 M |
| 10/07/2025 | $4.95 | $4.73 (-4.44%) | $5.04 | $4.60 | 981.20 K | $277.49 M |
| 10/06/2025 | $4.91 | $4.95 (0.81%) | $5.06 | $4.86 | 938.41 K | $290.40 M |
| 10/03/2025 | $4.74 | $4.86 (2.53%) | $4.86 | $4.72 | 655.16 K | $285.12 M |
| 10/02/2025 | $4.70 | $4.72 (0.43%) | $4.94 | $4.70 | 642.80 K | $276.91 M |
| 10/01/2025 | $4.59 | $4.68 (1.96%) | $4.88 | $4.56 | 948.37 K | $274.56 M |
| 09/30/2025 | $4.71 | $4.67 (-0.85%) | $4.73 | $4.32 | 864.13 K | $273.97 M |
| 09/29/2025 | $4.52 | $4.71 (4.2%) | $4.79 | $4.39 | 843.91 K | $276.32 M |
| 09/26/2025 | $4.10 | $4.52 (10.24%) | $4.53 | $4.06 | 971.24 K | $265.17 M |
| 09/25/2025 | $4.20 | $4.09 (-2.62%) | $4.20 | $4.02 | 479.14 K | $239.95 M |
| 09/24/2025 | $4.16 | $4.25 (2.16%) | $4.26 | $4.05 | 606.80 K | $249.33 M |
| 09/23/2025 | $4.25 | $4.10 (-3.53%) | $4.25 | $4.00 | 709.40 K | $240.53 M |
| 09/22/2025 | $4.25 | $4.22 (-0.71%) | $4.31 | $4.04 | 894.80 K | $247.57 M |
| 09/19/2025 | $4.50 | $4.27 (-5.11%) | $4.52 | $4.23 | 915.46 K | $250.51 M |
| 09/18/2025 | $4.34 | $4.49 (3.46%) | $4.56 | $4.32 | 656.68 K | $263.41 M |
| 09/17/2025 | $4.25 | $4.26 (0.24%) | $4.53 | $4.20 | 861.00 K | $249.92 M |
| 09/16/2025 | $4.22 | $4.25 (0.71%) | $4.45 | $4.18 | 993.94 K | $249.33 M |
| 09/15/2025 | $4.18 | $4.21 (0.72%) | $4.22 | $4.04 | 502.91 K | $246.99 M |
| 09/12/2025 | $4.42 | $4.18 (-5.43%) | $4.51 | $4.15 | 982.12 K | $245.23 M |
| 09/11/2025 | $4.16 | $4.38 (5.29%) | $4.47 | $4.15 | 1.31 M | $256.96 M |
| 09/10/2025 | $4.02 | $4.16 (3.48%) | $4.31 | $4.00 | 654.96 K | $244.05 M |
| 09/09/2025 | $4.26 | $4.01 (-5.87%) | $4.28 | $3.91 | 557.52 K | $235.25 M |
| 09/08/2025 | $4.36 | $4.26 (-2.29%) | $4.37 | $4.07 | 877.30 K | $249.92 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.
