Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Voyager Therapeut (NQ: VYGR )

8.430 -0.200 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 3.190 3.256 3.110 3.150 166,247 -0.04(-1.25%)
Jul 29, 2021 3.260 3.300 3.170 3.190 188,304 -0.04(-1.24%)
Jul 28, 2021 3.210 3.250 3.120 3.230 124,084 +0.15(+4.87%)
Jul 27, 2021 3.150 3.165 3.040 3.080 204,165 -0.08(-2.53%)
Jul 26, 2021 3.130 3.240 3.100 3.160 363,019 +0.04(+1.28%)
Jul 23, 2021 3.280 3.300 3.100 3.120 630,105 -0.18(-5.45%)
Jul 22, 2021 3.430 3.450 3.280 3.300 306,807 -0.15(-4.35%)
Jul 21, 2021 3.450 3.550 3.420 3.450 217,819 -0.01(-0.29%)
Jul 20, 2021 3.350 3.470 3.330 3.460 216,792 +0.11(+3.28%)
Jul 19, 2021 3.390 3.430 3.260 3.350 293,512 -0.06(-1.76%)
Jul 16, 2021 3.490 3.514 3.370 3.410 225,880 -0.06(-1.73%)
Jul 15, 2021 3.500 3.555 3.380 3.470 341,083 -0.03(-0.86%)
Jul 14, 2021 3.680 3.700 3.500 3.500 335,140 -0.18(-4.89%)
Jul 13, 2021 3.800 3.850 3.660 3.680 313,609 -0.12(-3.16%)
Jul 12, 2021 3.930 3.935 3.760 3.800 251,878 -0.11(-2.81%)
Jul 09, 2021 3.850 3.940 3.740 3.910 230,777 +0.08(+2.09%)
Jul 08, 2021 3.700 3.890 3.600 3.830 381,009 +0.09(+2.41%)
Jul 07, 2021 3.920 3.920 3.695 3.740 447,436 -0.15(-3.86%)
Jul 06, 2021 4.110 4.120 3.820 3.890 577,139 -0.23(-5.58%)
Jul 02, 2021 4.090 4.190 3.880 4.120 448,631 +0.04(+0.98%)
Jul 01, 2021 4.210 4.220 4.025 4.080 490,288 -0.05(-1.21%)
Jun 30, 2021 4.120 4.190 3.960 4.130 512,445 -0.01(-0.24%)
Jun 29, 2021 4.380 4.380 4.100 4.140 446,861 -0.23(-5.26%)
Jun 28, 2021 4.410 4.550 4.360 4.370 400,576 +0.02(+0.46%)
Jun 25, 2021 4.450 4.580 4.330 4.350 4,084,326 -0.09(-2.03%)
Jun 24, 2021 4.380 4.530 4.350 4.440 402,970 +0.06(+1.37%)
Jun 23, 2021 4.240 4.470 4.240 4.380 338,255 +0.15(+3.55%)
Jun 22, 2021 4.430 4.490 4.210 4.230 332,873 -0.17(-3.86%)
Jun 21, 2021 4.530 4.610 4.350 4.400 292,665 -0.09(-2.00%)
Jun 18, 2021 4.590 4.630 4.370 4.490 665,229 -0.16(-3.44%)
Jun 17, 2021 4.800 4.810 4.620 4.650 246,341 -0.17(-3.53%)
Jun 16, 2021 4.710 4.890 4.660 4.820 373,429 +0.12(+2.55%)
Jun 15, 2021 4.720 4.740 4.516 4.700 353,512 +0.01(+0.21%)
Jun 14, 2021 4.730 4.790 4.610 4.690 235,043 -0.04(-0.85%)
Jun 11, 2021 4.860 4.930 4.680 4.730 347,392 -0.11(-2.27%)
Jun 10, 2021 4.710 4.890 4.668 4.840 266,292 +0.14(+2.98%)
Jun 09, 2021 4.650 4.900 4.610 4.700 365,598 +0.09(+1.95%)
Jun 08, 2021 4.470 4.680 4.350 4.610 646,770 +0.16(+3.60%)
Jun 07, 2021 4.330 4.500 4.230 4.450 497,295 +0.24(+5.70%)
Jun 04, 2021 4.220 4.290 4.190 4.210 234,442 -0.02(-0.47%)
Jun 03, 2021 4.250 4.280 4.150 4.230 256,870 -0.02(-0.47%)
Jun 02, 2021 4.110 4.286 4.113 4.250 368,768 +0.06(+1.43%)
Jun 01, 2021 4.300 4.320 4.125 4.190 1,195,702 -0.07(-1.64%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.