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 )

8.520 +0.040 (+0.47%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Feb 29, 2016 9.940 10.73 9.370 9.570 27,549 -0.46(-4.59%)
Feb 26, 2016 10.35 10.89 9.650 10.03 48,485 +0.04(+0.40%)
Feb 25, 2016 9.930 10.18 9.600 9.990 27,957 +0.25(+2.57%)
Feb 24, 2016 9.820 10.35 9.070 9.740 48,539 -0.06(-0.61%)
Feb 23, 2016 9.760 10.20 9.500 9.800 27,999 -0.20(-2.00%)
Feb 22, 2016 10.12 10.27 9.400 10.00 94,138 -0.09(-0.89%)
Feb 19, 2016 10.03 10.21 9.950 10.09 19,152 +0.03(+0.30%)
Feb 18, 2016 9.890 10.30 9.890 10.06 142,789 +0.13(+1.31%)
Feb 17, 2016 10.08 10.23 8.790 9.930 235,785 +0.02(+0.20%)
Feb 16, 2016 10.35 10.36 9.750 9.910 47,305 -0.30(-2.94%)
Feb 12, 2016 10.17 10.21 10.21 10.21 76,100 +0.10(+0.99%)
Feb 11, 2016 10.51 10.51 9.920 10.11 30,526 -0.31(-2.98%)
Feb 10, 2016 10.48 10.55 9.130 10.42 12,783 +0.03(+0.29%)
Feb 09, 2016 9.910 10.72 8.760 10.39 9,114 +0.28(+2.77%)
Feb 08, 2016 10.35 10.49 9.290 10.11 23,568 -0.25(-2.41%)
Feb 05, 2016 10.38 10.97 10.25 10.36 87,064 -0.14(-1.33%)
Feb 04, 2016 11.32 12.25 10.12 10.50 132,084 -1.03(-8.93%)
Feb 03, 2016 11.95 12.49 11.38 11.53 30,061 -0.38(-3.19%)
Feb 02, 2016 10.94 12.44 10.94 11.91 36,240 +0.82(+7.39%)
Feb 01, 2016 10.57 11.15 10.21 11.09 16,653 +0.41(+3.84%)
Jan 29, 2016 10.63 10.89 9.960 10.68 23,411 +0.22(+2.10%)
Jan 28, 2016 11.08 11.28 9.960 10.46 32,897 -0.58(-5.25%)
Jan 27, 2016 11.43 11.97 10.60 11.04 59,692 -0.52(-4.50%)
Jan 26, 2016 12.31 12.40 10.78 11.56 32,749 -0.76(-6.17%)
Jan 25, 2016 12.48 12.77 12.12 12.32 70,128 -0.05(-0.40%)
Jan 22, 2016 11.80 12.49 11.49 12.37 48,848 +0.86(+7.47%)
Jan 21, 2016 12.37 12.65 11.48 11.51 51,151 -0.82(-6.65%)
Jan 20, 2016 12.43 12.66 11.56 12.33 42,164 -0.31(-2.45%)
Jan 19, 2016 14.10 14.84 12.36 12.64 67,915 -1.14(-8.27%)
Jan 15, 2016 13.33 13.78 13.78 13.78 42,000 -0.22(-1.57%)
Jan 14, 2016 15.32 15.32 13.50 14.00 100,383 -0.78(-5.28%)
Jan 13, 2016 16.35 16.39 14.59 14.78 47,777 -1.58(-9.66%)
Jan 12, 2016 16.67 17.60 15.92 16.36 55,403 -0.15(-0.91%)
Jan 11, 2016 18.89 19.05 15.29 16.51 57,987 -2.32(-12.32%)
Jan 08, 2016 18.95 20.43 18.83 18.83 22,284 -0.08(-0.42%)
Jan 07, 2016 20.46 20.80 18.80 18.91 25,094 -2.04(-9.74%)
Jan 06, 2016 20.00 21.00 19.42 20.95 29,964 +0.51(+2.50%)
Jan 05, 2016 21.08 21.08 19.76 20.44 27,978 -0.71(-3.36%)
Jan 04, 2016 21.70 21.92 19.32 21.15 50,758 -0.75(-3.42%)
Dec 31, 2015 23.11 21.90 21.90 21.90 56,500 -1.00(-4.37%)
Dec 30, 2015 23.00 24.48 22.10 22.90 344,629 -0.08(-0.35%)
Dec 29, 2015 20.95 23.65 20.55 22.98 113,441 +1.63(+7.63%)
Dec 28, 2015 20.86 21.99 20.00 21.35 33,103 +0.39(+1.86%)
Dec 24, 2015 20.51 20.96 20.96 20.96 13,000 +0.26(+1.26%)
Dec 23, 2015 21.09 21.09 19.91 20.70 18,070 -0.03(-0.14%)
Dec 22, 2015 21.31 21.50 20.25 20.73 25,795 -0.26(-1.24%)
Dec 21, 2015 21.89 21.93 20.58 20.99 58,888 -0.45(-2.10%)
Dec 18, 2015 20.67 21.80 19.28 21.44 805,545 +0.75(+3.62%)
Dec 17, 2015 19.64 21.30 19.10 20.69 90,567 +1.05(+5.35%)
Dec 16, 2015 21.00 21.47 18.80 19.64 132,580 -1.36(-6.48%)
Dec 15, 2015 21.44 22.00 20.00 21.00 87,814 +0.00(+0.00%)
Dec 14, 2015 23.00 23.95 20.00 21.00 76,326 -2.72(-11.47%)
Dec 11, 2015 24.48 24.48 22.59 23.72 69,177 -0.87(-3.54%)
Dec 10, 2015 24.47 25.43 22.06 24.59 91,022 -0.13(-0.53%)
Dec 09, 2015 29.79 29.79 23.18 24.72 403,475 -5.39(-17.90%)
Dec 08, 2015 30.00 30.18 29.14 30.11 35,985 -0.09(-0.30%)
Dec 07, 2015 28.95 30.54 28.95 30.20 65,625 +0.95(+3.25%)
Dec 04, 2015 28.16 29.96 28.10 29.25 73,683 +0.97(+3.43%)
Dec 03, 2015 27.49 28.50 26.86 28.28 32,241 +0.42(+1.51%)
Dec 02, 2015 27.51 27.95 24.29 27.86 45,866 +0.01(+0.04%)
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.