Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voyager Therapeut (NQ: VYGR )

6.830 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.230 4.420 4.230 4.260 221,800 +0.09(+2.16%)
May 27, 2021 4.200 4.350 4.150 4.170 633,566 -0.03(-0.71%)
May 26, 2021 4.040 4.210 4.030 4.200 388,167 +0.16(+3.96%)
May 25, 2021 4.150 4.230 4.010 4.040 387,480 -0.07(-1.70%)
May 24, 2021 4.270 4.270 4.090 4.110 271,370 -0.15(-3.52%)
May 21, 2021 4.040 4.270 4.030 4.260 586,296 +0.32(+8.12%)
May 20, 2021 4.390 4.421 3.900 3.940 1,893,921 -0.45(-10.25%)
May 19, 2021 4.540 4.590 4.300 4.390 220,039 -0.20(-4.36%)
May 18, 2021 4.550 4.720 4.460 4.590 260,714 +0.05(+1.10%)
May 17, 2021 4.490 4.580 4.380 4.540 369,771 -0.02(-0.44%)
May 14, 2021 4.320 4.580 4.290 4.560 355,153 +0.27(+6.29%)
May 13, 2021 4.490 4.640 4.220 4.290 355,789 -0.18(-4.03%)
May 12, 2021 4.300 4.720 4.270 4.470 390,406 +0.07(+1.59%)
May 11, 2021 4.000 4.505 3.960 4.400 560,653 +0.29(+7.06%)
May 10, 2021 4.280 4.320 3.890 4.110 722,270 -0.20(-4.64%)
May 07, 2021 4.380 4.470 4.210 4.310 321,694 -0.07(-1.60%)
May 06, 2021 4.280 4.390 4.210 4.380 582,575 +0.10(+2.34%)
May 05, 2021 4.490 4.570 4.210 4.280 418,832 -0.18(-4.04%)
May 04, 2021 4.610 4.630 4.270 4.460 738,047 -0.22(-4.70%)
May 03, 2021 4.890 4.980 4.650 4.680 405,723 -0.14(-2.90%)
Apr 30, 2021 4.870 5.000 4.720 4.820 509,100 -0.10(-2.03%)
Apr 29, 2021 5.100 5.120 4.840 4.920 443,780 -0.13(-2.57%)
Apr 28, 2021 5.080 5.150 5.010 5.050 397,807 -0.06(-1.17%)
Apr 27, 2021 5.500 5.500 5.020 5.110 1,272,917 -0.33(-6.07%)
Apr 26, 2021 5.260 5.970 5.150 5.440 7,299,811 +0.77(+16.49%)
Apr 23, 2021 4.710 4.740 4.610 4.670 317,900 -0.03(-0.64%)
Apr 22, 2021 4.780 4.810 4.620 4.700 290,455 -0.09(-1.88%)
Apr 21, 2021 4.750 4.800 4.550 4.790 497,978 +0.12(+2.57%)
Apr 20, 2021 4.470 4.680 4.430 4.670 305,723 +0.20(+4.47%)
Apr 19, 2021 4.560 4.584 4.350 4.470 455,446 -0.09(-1.97%)
Apr 16, 2021 4.750 4.750 4.480 4.560 357,600 -0.16(-3.39%)
Apr 15, 2021 4.820 4.830 4.660 4.720 352,700 -0.07(-1.46%)
Apr 14, 2021 4.630 4.870 4.620 4.790 213,295 +0.19(+4.13%)
Apr 13, 2021 4.670 4.700 4.450 4.600 516,397 -0.04(-0.86%)
Apr 12, 2021 4.750 4.750 4.560 4.640 475,306 -0.12(-2.52%)
Apr 09, 2021 4.760 4.810 4.630 4.760 285,600 -0.01(-0.21%)
Apr 08, 2021 4.780 4.830 4.690 4.770 274,593 +0.00(+0.00%)
Apr 07, 2021 5.070 5.070 4.690 4.770 400,322 -0.14(-2.85%)
Apr 06, 2021 5.040 5.130 4.860 4.910 363,145 -0.13(-2.58%)
Apr 05, 2021 4.950 5.090 4.850 5.040 584,325 +0.19(+3.92%)
Apr 01, 2021 4.760 5.000 4.750 4.850 559,300 +0.14(+2.97%)
Mar 31, 2021 4.820 4.950 4.710 4.710 495,724 -0.09(-1.87%)
Mar 30, 2021 4.780 4.900 4.560 4.800 369,064 +0.00(+0.00%)
Mar 29, 2021 4.760 4.890 4.690 4.800 335,626 -0.02(-0.41%)
Mar 26, 2021 4.930 4.949 4.680 4.820 261,600 -0.07(-1.43%)
Mar 25, 2021 4.610 4.910 4.560 4.890 413,128 +0.28(+6.07%)
Mar 24, 2021 5.140 5.180 4.600 4.610 637,229 -0.47(-9.25%)
Mar 23, 2021 5.590 5.710 5.050 5.080 611,250 -0.60(-10.56%)
Mar 22, 2021 5.610 5.900 5.520 5.680 574,440 +0.14(+2.53%)
Mar 19, 2021 5.260 5.580 5.180 5.540 580,000 +0.35(+6.74%)
Mar 18, 2021 5.420 5.550 5.180 5.190 461,430 -0.27(-4.95%)
Mar 17, 2021 5.580 5.580 5.260 5.460 651,654 -0.14(-2.50%)
Mar 16, 2021 5.890 5.900 5.500 5.600 600,665 -0.20(-3.45%)
Mar 15, 2021 5.750 5.800 5.560 5.800 424,186 +0.07(+1.22%)
Mar 12, 2021 5.780 5.780 5.560 5.730 402,700 -0.05(-0.87%)
Mar 11, 2021 5.840 5.850 5.560 5.780 442,575 +0.08(+1.40%)
Mar 10, 2021 5.950 6.080 5.590 5.700 545,415 -0.14(-2.40%)
Mar 09, 2021 5.520 5.930 5.520 5.840 466,565 +0.34(+6.18%)
Mar 08, 2021 5.590 5.730 5.390 5.500 519,684 -0.03(-0.54%)
Mar 05, 2021 5.710 5.780 5.180 5.530 492,100 -0.05(-0.90%)
Mar 04, 2021 5.510 5.750 5.370 5.580 558,735 +0.04(+0.72%)
Mar 03, 2021 5.700 5.790 5.420 5.540 593,440 -0.13(-2.29%)
Mar 02, 2021 5.960 6.120 5.630 5.670 1,200,832 -0.30(-5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.