Voyager Therapeutics, Inc. (VYGR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.76 | 8.92 | 8.61 | 8.81 | 8.81 | 453,367 |
| 02 may 2024 | 8.65 | 8.65 | 8.27 | 8.53 | 8.53 | 435,900 |
| 01 may 2024 | 7.80 | 8.56 | 7.80 | 8.36 | 8.36 | 614,500 |
| 30 abr 2024 | 7.73 | 7.86 | 7.62 | 7.82 | 7.82 | 495,100 |
| 29 abr 2024 | 7.68 | 7.93 | 7.68 | 7.77 | 7.77 | 433,900 |
| 26 abr 2024 | 7.40 | 7.71 | 7.32 | 7.62 | 7.62 | 479,900 |
| 25 abr 2024 | 7.38 | 7.52 | 7.26 | 7.42 | 7.42 | 522,500 |
| 24 abr 2024 | 7.65 | 7.66 | 7.45 | 7.57 | 7.57 | 312,900 |
| 23 abr 2024 | 7.60 | 7.78 | 7.57 | 7.65 | 7.65 | 372,400 |
| 22 abr 2024 | 7.56 | 7.70 | 7.47 | 7.57 | 7.57 | 324,100 |
| 19 abr 2024 | 7.50 | 7.66 | 7.28 | 7.50 | 7.50 | 516,100 |
| 18 abr 2024 | 7.74 | 7.88 | 7.51 | 7.55 | 7.55 | 1,015,300 |
| 17 abr 2024 | 8.04 | 8.04 | 7.70 | 7.74 | 7.74 | 785,400 |
| 16 abr 2024 | 8.38 | 8.40 | 7.95 | 7.98 | 7.98 | 398,300 |
| 15 abr 2024 | 8.36 | 8.45 | 8.13 | 8.24 | 8.24 | 450,400 |
| 12 abr 2024 | 8.73 | 8.84 | 8.39 | 8.43 | 8.43 | 550,000 |
| 11 abr 2024 | 8.90 | 9.02 | 8.75 | 8.78 | 8.78 | 426,000 |
| 10 abr 2024 | 8.90 | 8.97 | 8.70 | 8.83 | 8.83 | 528,700 |
| 09 abr 2024 | 9.09 | 9.24 | 9.00 | 9.09 | 9.09 | 307,800 |
| 08 abr 2024 | 9.41 | 9.41 | 9.02 | 9.06 | 9.06 | 347,600 |
| 05 abr 2024 | 9.15 | 9.34 | 8.97 | 9.33 | 9.33 | 481,500 |
| 04 abr 2024 | 9.40 | 9.66 | 9.12 | 9.13 | 9.13 | 688,000 |
| 03 abr 2024 | 9.63 | 9.72 | 9.25 | 9.35 | 9.35 | 793,700 |
| 02 abr 2024 | 10.31 | 10.31 | 9.68 | 9.91 | 9.91 | 723,500 |
| 01 abr 2024 | 9.56 | 10.66 | 9.43 | 10.54 | 10.54 | 1,400,300 |
| 28 mar 2024 | 9.58 | 9.68 | 9.20 | 9.31 | 9.31 | 629,000 |
| 27 mar 2024 | 10.01 | 10.17 | 9.46 | 9.56 | 9.56 | 730,100 |
| 26 mar 2024 | 9.89 | 10.19 | 9.62 | 10.02 | 10.02 | 882,400 |
| 25 mar 2024 | 9.00 | 9.34 | 8.91 | 9.26 | 9.26 | 661,900 |
| 22 mar 2024 | 9.46 | 9.60 | 9.00 | 9.01 | 9.01 | 482,900 |
| 21 mar 2024 | 10.40 | 10.57 | 9.38 | 9.40 | 9.40 | 1,080,200 |
| 20 mar 2024 | 10.07 | 10.40 | 9.93 | 10.35 | 10.35 | 863,900 |
| 19 mar 2024 | 9.39 | 10.14 | 9.32 | 10.06 | 10.06 | 1,131,300 |
| 18 mar 2024 | 9.29 | 9.36 | 9.08 | 9.09 | 9.09 | 764,100 |
| 15 mar 2024 | 9.09 | 9.41 | 9.08 | 9.28 | 9.28 | 3,891,900 |
| 14 mar 2024 | 9.12 | 9.17 | 8.95 | 9.13 | 9.13 | 461,700 |
| 13 mar 2024 | 8.94 | 9.35 | 8.94 | 9.14 | 9.14 | 535,300 |
| 12 mar 2024 | 9.00 | 9.25 | 8.84 | 9.09 | 9.09 | 669,400 |
| 11 mar 2024 | 9.30 | 9.39 | 8.95 | 9.06 | 9.06 | 590,700 |
| 08 mar 2024 | 9.63 | 9.95 | 9.29 | 9.37 | 9.37 | 499,800 |
| 07 mar 2024 | 9.40 | 9.79 | 9.27 | 9.44 | 9.44 | 530,100 |
| 06 mar 2024 | 9.26 | 9.47 | 9.09 | 9.23 | 9.23 | 359,200 |
| 05 mar 2024 | 9.57 | 9.75 | 8.91 | 9.10 | 9.10 | 649,100 |
| 04 mar 2024 | 9.45 | 9.68 | 9.19 | 9.64 | 9.64 | 1,124,200 |
| 01 mar 2024 | 8.26 | 9.53 | 8.24 | 9.44 | 9.44 | 1,228,000 |
| 29 feb 2024 | 9.94 | 10.63 | 8.31 | 8.32 | 8.32 | 2,068,300 |
| 28 feb 2024 | 9.06 | 9.81 | 8.76 | 8.97 | 8.97 | 1,207,000 |
| 27 feb 2024 | 8.75 | 8.94 | 8.46 | 8.91 | 8.91 | 661,300 |
| 26 feb 2024 | 8.36 | 8.83 | 8.35 | 8.64 | 8.64 | 716,700 |
| 23 feb 2024 | 7.70 | 8.24 | 7.62 | 8.18 | 8.18 | 594,400 |
| 22 feb 2024 | 7.61 | 7.86 | 7.57 | 7.71 | 7.71 | 280,400 |
| 21 feb 2024 | 7.57 | 7.64 | 7.33 | 7.64 | 7.64 | 295,200 |
| 20 feb 2024 | 7.68 | 7.82 | 7.47 | 7.57 | 7.57 | 432,200 |
| 16 feb 2024 | 7.65 | 7.71 | 7.52 | 7.55 | 7.55 | 205,700 |
| 15 feb 2024 | 7.41 | 7.81 | 7.31 | 7.69 | 7.69 | 348,800 |
| 14 feb 2024 | 7.28 | 7.38 | 7.10 | 7.37 | 7.37 | 318,700 |
| 13 feb 2024 | 7.50 | 7.61 | 7.08 | 7.15 | 7.15 | 562,200 |
| 12 feb 2024 | 7.64 | 7.83 | 7.57 | 7.69 | 7.69 | 396,400 |
| 09 feb 2024 | 7.48 | 7.70 | 7.45 | 7.60 | 7.60 | 294,100 |
| 08 feb 2024 | 7.41 | 7.56 | 7.35 | 7.48 | 7.48 | 277,400 |
| 07 feb 2024 | 7.40 | 7.54 | 7.27 | 7.43 | 7.43 | 341,600 |
| 06 feb 2024 | 7.33 | 7.46 | 7.28 | 7.37 | 7.37 | 310,900 |
| 05 feb 2024 | 7.36 | 7.45 | 7.26 | 7.36 | 7.36 | 377,100 |
| 02 feb 2024 | 7.40 | 7.53 | 7.33 | 7.45 | 7.45 | 295,700 |
| 01 feb 2024 | 7.33 | 7.59 | 7.22 | 7.56 | 7.56 | 337,300 |
| 31 ene 2024 | 7.39 | 7.56 | 7.26 | 7.27 | 7.27 | 457,100 |
| 30 ene 2024 | 7.55 | 7.62 | 7.38 | 7.43 | 7.43 | 262,600 |
| 29 ene 2024 | 7.54 | 7.67 | 7.34 | 7.60 | 7.60 | 395,200 |
| 26 ene 2024 | 7.65 | 7.72 | 7.46 | 7.51 | 7.51 | 258,700 |
| 25 ene 2024 | 7.52 | 7.66 | 7.42 | 7.61 | 7.61 | 206,300 |
| 24 ene 2024 | 7.66 | 7.69 | 7.37 | 7.46 | 7.46 | 316,800 |
| 23 ene 2024 | 7.54 | 7.65 | 7.38 | 7.57 | 7.57 | 309,200 |
| 22 ene 2024 | 7.57 | 7.74 | 7.38 | 7.55 | 7.55 | 415,800 |
| 19 ene 2024 | 7.27 | 7.58 | 7.14 | 7.56 | 7.56 | 447,900 |
| 18 ene 2024 | 7.35 | 7.44 | 7.13 | 7.28 | 7.28 | 535,100 |
| 17 ene 2024 | 7.46 | 7.46 | 7.01 | 7.30 | 7.30 | 996,400 |
| 16 ene 2024 | 7.80 | 7.90 | 7.45 | 7.54 | 7.54 | 789,200 |
| 12 ene 2024 | 8.08 | 8.17 | 7.78 | 7.86 | 7.86 | 462,700 |
| 11 ene 2024 | 8.37 | 8.37 | 7.72 | 8.00 | 8.00 | 1,191,000 |
| 10 ene 2024 | 8.89 | 8.89 | 8.27 | 8.41 | 8.41 | 1,136,500 |
| 09 ene 2024 | 8.97 | 9.13 | 8.84 | 8.87 | 8.87 | 757,100 |
| 08 ene 2024 | 8.90 | 9.19 | 8.84 | 9.06 | 9.06 | 1,236,500 |
| 05 ene 2024 | 8.93 | 9.01 | 8.56 | 8.85 | 8.85 | 5,788,200 |
| 04 ene 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 10.84 | 1,596,500 |
| 03 ene 2024 | 9.31 | 11.35 | 9.21 | 10.77 | 10.77 | 3,725,100 |
| 02 ene 2024 | 10.53 | 11.72 | 8.90 | 9.00 | 9.00 | 12,027,800 |
| 29 dic 2023 | 8.86 | 8.86 | 8.41 | 8.44 | 8.44 | 97,700 |
| 28 dic 2023 | 8.66 | 8.88 | 8.65 | 8.81 | 8.81 | 144,800 |
| 27 dic 2023 | 8.79 | 8.83 | 8.51 | 8.70 | 8.70 | 136,100 |
| 26 dic 2023 | 8.51 | 8.79 | 8.36 | 8.71 | 8.71 | 130,900 |
| 22 dic 2023 | 8.28 | 8.69 | 8.28 | 8.48 | 8.48 | 169,200 |
| 21 dic 2023 | 8.08 | 8.16 | 7.95 | 8.15 | 8.15 | 121,400 |
| 20 dic 2023 | 8.18 | 8.29 | 7.92 | 7.94 | 7.94 | 135,200 |
| 19 dic 2023 | 8.07 | 8.38 | 7.98 | 8.23 | 8.23 | 175,700 |
| 18 dic 2023 | 7.98 | 8.05 | 7.80 | 8.02 | 8.02 | 136,900 |
| 15 dic 2023 | 7.88 | 8.04 | 7.66 | 7.98 | 7.98 | 415,500 |
| 14 dic 2023 | 7.96 | 8.08 | 7.67 | 7.80 | 7.80 | 162,400 |
| 13 dic 2023 | 7.34 | 7.83 | 7.21 | 7.81 | 7.81 | 190,100 |
| 12 dic 2023 | 7.57 | 7.57 | 7.30 | 7.35 | 7.35 | 110,100 |
| 11 dic 2023 | 7.74 | 7.75 | 7.46 | 7.56 | 7.56 | 98,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.