XNAS
Datos históricos de Voyager Therapeutics, Inc.
Voyager Therapeutics, Inc. · VYGR
$2.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:34 UTC
- Variación en el periodo
- −51%
- Máximo
- US$5.55
- 16 de octubre de 2025
- Mínimo
- US$2.33
- 8 de octubre de 2026
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.36 | 2.52 | 2.35 | 2.45 | +3.38% | 694,388.819 |
| 8 oct 2026 | 2.44 | 2.46 | 2.33 | 2.37 | −4.05% | 932,315.771 |
| 7 oct 2026 | 2.44 | 2.50 | 2.41 | 2.47 | +0.41% | 763,232.808 |
| 6 oct 2026 | 2.46 | 2.50 | 2.41 | 2.46 | 0.00% | 617,753.912 |
| 5 oct 2026 | 2.43 | 2.55 | 2.39 | 2.46 | +0.41% | 1.39 M |
| 2 oct 2026 | 2.72 | 2.73 | 2.42 | 2.45 | −8.41% | 1.17 M |
| 1 oct 2026 | 2.67 | 2.75 | 2.63 | 2.68 | −0.19% | 600,093.451 |
| 30 sep 2026 | 2.66 | 2.72 | 2.61 | 2.68 | +1.52% | 598,785.983 |
| 29 sep 2026 | 2.70 | 2.70 | 2.58 | 2.64 | −2.22% | 628,608.726 |
| 28 sep 2026 | 2.68 | 2.73 | 2.61 | 2.70 | +0.75% | 646,077.825 |
| 25 sep 2026 | 2.78 | 2.79 | 2.64 | 2.68 | −4.29% | 721,295.467 |
| 24 sep 2026 | 2.87 | 2.88 | 2.71 | 2.80 | −2.44% | 1.09 M |
| 23 sep 2026 | 3.14 | 3.14 | 2.87 | 2.87 | −8.60% | 690,915.429 |
| 22 sep 2026 | 3.09 | 3.17 | 3.08 | 3.14 | +1.95% | 341,562.905 |
| 21 sep 2026 | 3.13 | 3.16 | 3.05 | 3.08 | −0.32% | 292,674.579 |
| 18 sep 2026 | 3.01 | 3.11 | 3.00 | 3.09 | +1.64% | 538,103.724 |
| 17 sep 2026 | 3.05 | 3.11 | 3.00 | 3.04 | −0.33% | 681,164.431 |
| 16 sep 2026 | 3.11 | 3.11 | 2.97 | 3.05 | −1.29% | 633,395.397 |
| 15 sep 2026 | 3.19 | 3.19 | 3.03 | 3.09 | −3.13% | 452,004.644 |
| 14 sep 2026 | 3.17 | 3.21 | 3.14 | 3.19 | 0.00% | 305,825.34 |
| 11 sep 2026 | 3.24 | 3.28 | 3.15 | 3.19 | 0.00% | 276,063.276 |
| 10 sep 2026 | 3.20 | 3.22 | 3.13 | 3.19 | −1.85% | 334,495.528 |
| 9 sep 2026 | 3.37 | 3.38 | 3.21 | 3.25 | −4.41% | 500,576.433 |
| 8 sep 2026 | 3.48 | 3.50 | 3.38 | 3.40 | −3.13% | 488,645.685 |
| 4 sep 2026 | 3.34 | 3.52 | 3.33 | 3.51 | +3.85% | 406,747.99 |
| 3 sep 2026 | 3.54 | 3.55 | 3.35 | 3.38 | −4.52% | 619,979.733 |
| 2 sep 2026 | 3.43 | 3.59 | 3.43 | 3.54 | +3.21% | 435,034.055 |
| 1 sep 2026 | 3.42 | 3.48 | 3.35 | 3.43 | −0.58% | 461,284.871 |
| 31 ago 2026 | 3.51 | 3.51 | 3.35 | 3.45 | −2.54% | 395,564.493 |
| 28 ago 2026 | 3.47 | 3.56 | 3.36 | 3.54 | +2.31% | 406,268.843 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.