NASDAQ:VYGR | Historical Stock Price | Voyager Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.57$4.28$7.13$11.86$19.73$32.822015-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.15$7.15371,300——
2020-12-30$7.28$7.28502,000——
2020-12-29$7.15$7.15800,400——
2020-12-28$7.53$7.53720,600——
2020-12-24$7.98$7.98554,300——
2020-12-23$8.44$8.441,195,900——
2020-12-22$9.03$9.03498,400——
2020-12-21$9.28$9.28614,000——
2020-12-18$8.78$8.78888,200——
2020-12-17$8.53$8.53201,400——
2020-12-16$8.55$8.55357,600——
2020-12-15$8.41$8.41455,100——
2020-12-14$8.41$8.41418,000——
2020-12-11$7.99$7.99324,600——
2020-12-10$7.85$7.85338,400——
2020-12-09$7.89$7.89292,400——
2020-12-08$8.04$8.04328,900——
2020-12-07$8.16$8.16334,600——
2020-12-04$8.09$8.09376,000——
2020-12-03$7.92$7.92363,800——
2020-12-02$7.97$7.97415,700——
2020-12-01$8.20$8.20461,200——
2020-11-30$8.32$8.32513,300——
2020-11-27$8.46$8.46262,400——
2020-11-25$8.38$8.38238,100——
2020-11-24$8.41$8.41231,400——
2020-11-23$8.34$8.34256,500——
2020-11-20$8.33$8.33289,500——
2020-11-19$8.60$8.60271,000——
2020-11-18$8.47$8.47280,500——
2020-11-17$8.71$8.71388,400——
2020-11-16$8.74$8.74324,900——
2020-11-13$8.55$8.55359,600——
2020-11-12$8.63$8.63486,800——
2020-11-11$8.85$8.85904,100——
2020-11-10$8.60$8.601,151,900——
2020-11-09$11.20$11.20184,900——
2020-11-06$10.98$10.98109,100——
2020-11-05$11.94$11.9492,100——
2020-11-04$11.84$11.84168,500——
2020-11-03$10.78$10.78188,700——
2020-11-02$10.65$10.65107,300——
2020-10-30$10.63$10.63131,500——
2020-10-29$10.96$10.96156,100——
2020-10-28$10.71$10.71177,200——
2020-10-27$11.11$11.11170,400——
2020-10-26$11.05$11.05102,100——
2020-10-23$11.03$11.03173,800——
2020-10-22$11.02$11.02209,700——
2020-10-21$10.96$10.96247,700——
2020-10-20$11.50$11.5095,700——
2020-10-19$11.50$11.50145,900——
2020-10-16$12.28$12.28147,600——
2020-10-15$12.25$12.25124,500——
2020-10-14$12.17$12.17171,700——
2020-10-13$12.09$12.09261,600——
2020-10-12$12.02$12.02200,100——
2020-10-09$11.58$11.58120,100——
2020-10-08$11.90$11.90156,100——
2020-10-07$11.42$11.42137,300——
2020-10-06$10.96$10.96134,900——
2020-10-05$11.34$11.34203,400——
2020-10-02$10.51$10.51125,100——
2020-10-01$10.80$10.80177,200——
2020-09-30$10.67$10.67122,300——
2020-09-29$11.08$11.08191,200——
2020-09-28$11.16$11.16192,600——
2020-09-25$11.52$11.52213,000——
2020-09-24$11.58$11.58219,800——
2020-09-23$11.55$11.55156,800——
2020-09-22$12.06$12.06329,400——
2020-09-21$11.51$11.51216,700——
2020-09-18$11.61$11.611,266,500——
2020-09-17$10.72$10.72176,900——
2020-09-16$10.90$10.90172,600——
2020-09-15$10.85$10.85267,100——
2020-09-14$10.40$10.40357,100——
2020-09-11$10.01$10.01460,500——
2020-09-10$10.18$10.18225,000——
2020-09-09$10.43$10.43173,300——
2020-09-08$10.32$10.32236,500——
2020-09-04$10.77$10.77260,300——
2020-09-03$11.09$11.09162,700——
2020-09-02$11.67$11.67213,100——
2020-09-01$11.55$11.55148,100——
2020-08-31$11.79$11.79176,000——
2020-08-28$11.76$11.76144,500——
2020-08-27$11.74$11.74154,600——
2020-08-26$11.98$11.98258,600——
2020-08-25$12.54$12.54240,900——
2020-08-24$12.48$12.48224,100——
2020-08-21$11.94$11.94299,700——
2020-08-20$11.59$11.59122,200——
2020-08-19$11.85$11.85148,900——
2020-08-18$11.71$11.71155,000——
2020-08-17$11.65$11.65141,300——
2020-08-14$11.27$11.27128,100——
2020-08-13$11.29$11.29157,900——
2020-08-12$11.19$11.19263,000——
2020-08-11$11.20$11.20308,000——
2020-08-10$11.18$11.18296,800——
2020-08-07$11.19$11.19212,100——
2020-08-06$10.99$10.99237,600——
2020-08-05$10.81$10.81356,000——
2020-08-04$10.35$10.35472,800——
2020-08-03$11.33$11.33216,000——
2020-07-31$11.07$11.07238,000——
2020-07-30$11.45$11.45148,800——
2020-07-29$11.34$11.34291,200——
2020-07-28$11.80$11.80154,800——
2020-07-27$12.25$12.25174,300——
2020-07-24$12.05$12.05171,100——
2020-07-23$12.52$12.52220,100——
2020-07-22$12.54$12.54158,600——
2020-07-21$12.64$12.64237,500——
2020-07-20$13.01$13.01164,400——
2020-07-17$12.98$12.98238,100——
2020-07-16$12.92$12.92614,100——
2020-07-15$13.75$13.75594,400——
2020-07-14$12.82$12.82585,200——
2020-07-13$12.41$12.41595,000——
2020-07-10$12.91$12.91316,500——
2020-07-09$13.33$13.33293,100——
2020-07-08$13.66$13.66191,000——
2020-07-07$13.08$13.08269,700——
2020-07-06$12.97$12.97161,400——
2020-07-02$12.90$12.90231,400——
2020-07-01$13.34$13.34283,500——
2020-06-30$12.62$12.62204,600——
2020-06-29$12.21$12.21249,200——
2020-06-26$12.76$12.76616,000——
2020-06-25$13.92$13.92266,100——
2020-06-24$13.50$13.50211,900——
2020-06-23$14.21$14.21322,000——
2020-06-22$13.93$13.93281,400——
2020-06-19$13.34$13.34791,700——
2020-06-18$13.06$13.06149,900——
2020-06-17$12.97$12.97266,300——
2020-06-16$13.35$13.35252,000——
2020-06-15$12.82$12.82334,100——
2020-06-12$12.13$12.13382,400——
2020-06-11$12.05$12.05457,700——
2020-06-10$13.16$13.16407,800——
2020-06-09$12.80$12.80340,400——
2020-06-08$12.82$12.82264,900——
2020-06-05$12.02$12.02302,700——
2020-06-04$11.79$11.79309,500——
2020-06-03$12.06$12.06367,600——
2020-06-02$12.58$12.58328,800——
2020-06-01$12.23$12.23427,300——
2020-05-29$12.10$12.10337,800——
2020-05-28$12.07$12.07257,200——
2020-05-27$12.30$12.30352,000——
2020-05-26$12.59$12.59409,000——
2020-05-22$12.99$12.99196,000——
2020-05-21$12.87$12.87342,000——
2020-05-20$12.90$12.90265,700——
2020-05-19$12.91$12.91375,500——
2020-05-18$13.01$13.01481,200——
2020-05-15$11.88$11.88235,800——
2020-05-14$11.25$11.25273,500——
2020-05-13$11.53$11.53252,700——
2020-05-12$11.79$11.79389,100——
2020-05-11$12.38$12.38421,900——
2020-05-08$11.15$11.15316,400——
2020-05-07$10.78$10.78373,200——
2020-05-06$11.36$11.36339,600——
2020-05-05$11.46$11.46271,400——
2020-05-04$11.13$11.13331,100——
2020-05-01$10.58$10.58261,100——
2020-04-30$10.81$10.81284,900——
2020-04-29$11.76$11.76223,600——
2020-04-28$11.61$11.61257,500——
2020-04-27$11.51$11.51260,600——
2020-04-24$11.18$11.18257,900——
2020-04-23$10.66$10.66321,600——
2020-04-22$10.82$10.82245,300——
2020-04-21$10.49$10.49254,300——
2020-04-20$10.41$10.41334,700——
2020-04-17$10.20$10.20380,800——
2020-04-16$9.58$9.58241,800——
2020-04-15$9.61$9.61307,600——
2020-04-14$10.25$10.25334,800——
2020-04-13$9.31$9.31410,000——
2020-04-09$10.31$10.31416,300——
2020-04-08$9.91$9.91464,000——
2020-04-07$9.23$9.23560,100——
2020-04-06$8.91$8.91258,200——
2020-04-03$8.13$8.13334,200——
2020-04-02$8.70$8.70544,000——
2020-04-01$8.05$8.05485,200——
2020-03-31$9.15$9.15387,100——
2020-03-30$8.75$8.75493,400——
2020-03-27$9.05$9.05440,800——
2020-03-26$8.94$8.94446,400——
2020-03-25$9.22$9.22362,500——
2020-03-24$8.53$8.53430,300——
2020-03-23$7.22$7.22326,600——
2020-03-20$6.90$6.90503,000——
2020-03-19$7.56$7.56593,300——
2020-03-18$7.16$7.16823,100——
2020-03-17$7.50$7.50612,300——
2020-03-16$6.80$6.80701,600——
2020-03-13$7.57$7.57932,800——
2020-03-12$7.53$7.53594,800——
2020-03-11$9.43$9.43572,600——
2020-03-10$10.87$10.87436,300——
2020-03-09$10.21$10.21453,600——
2020-03-06$10.97$10.97385,700——
2020-03-05$11.65$11.65308,000——
2020-03-04$12.08$12.08508,300——
2020-03-03$11.58$11.58428,300——
2020-03-02$11.34$11.34406,200——
2020-02-28$10.90$10.90488,300——
2020-02-27$10.60$10.60330,500——
2020-02-26$11.03$11.03297,700——
2020-02-25$11.94$11.94304,000——
2020-02-24$11.88$11.88445,200——
2020-02-21$12.73$12.73205,100——
2020-02-20$12.74$12.74264,700——
2020-02-19$12.98$12.98183,500——
2020-02-18$12.87$12.87128,400——
2020-02-14$12.97$12.97318,300——
2020-02-13$13.71$13.71243,400——
2020-02-12$13.52$13.52251,600——
2020-02-11$13.21$13.21213,100——
2020-02-10$12.96$12.96273,100——
2020-02-07$12.96$12.96304,100——
2020-02-06$13.62$13.62439,400——
2020-02-05$12.66$12.66278,600——
2020-02-04$12.08$12.08296,200——
2020-02-03$11.75$11.75375,600——
2020-01-31$11.03$11.03306,800——
2020-01-30$11.05$11.05256,900——
2020-01-29$11.37$11.37263,800——
2020-01-28$11.76$11.76291,200——
2020-01-27$11.82$11.82359,800——
2020-01-24$12.19$12.19558,000——
2020-01-23$12.77$12.77540,900——
2020-01-22$13.01$13.01310,600——
2020-01-21$13.37$13.37376,200——
2020-01-17$13.79$13.79518,200——
2020-01-16$14.66$14.66257,100——
2020-01-15$14.31$14.31242,700——
2020-01-14$14.04$14.04250,900——
2020-01-13$13.63$13.63368,700——
2020-01-10$14.40$14.40421,900——
2020-01-09$13.86$13.86215,400——
2020-01-08$13.69$13.69191,200——
2020-01-07$13.47$13.47296,400——
2020-01-06$13.34$13.34295,000——
2020-01-03$13.36$13.36288,800——
2020-01-02$13.58$13.58488,700——