Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Voyager Therapeut (NQ: VYGR )

8.039 +0.219 (+2.80%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	7.730	7.860	7.620	7.820	495,064	+0.05(+0.64%)
Apr 29, 2024	7.680	7.930	7.680	7.770	433,889	+0.15(+1.97%)
Apr 26, 2024	7.400	7.710	7.320	7.620	479,915	+0.20(+2.70%)
Apr 25, 2024	7.380	7.520	7.260	7.420	522,452	-0.15(-1.98%)
Apr 24, 2024	7.650	7.660	7.450	7.570	312,887	-0.08(-1.05%)
Apr 23, 2024	7.600	7.780	7.570	7.650	372,354	+0.09(+1.19%)
Apr 22, 2024	7.560	7.700	7.470	7.560	324,119	+0.06(+0.80%)
Apr 19, 2024	7.500	7.660	7.283	7.500	516,459	-0.05(-0.66%)
Apr 18, 2024	7.740	7.880	7.510	7.550	1,015,258	-0.19(-2.45%)
Apr 17, 2024	8.040	8.040	7.700	7.740	785,417	-0.24(-3.01%)
Apr 16, 2024	8.380	8.400	7.950	7.980	398,308	-0.26(-3.16%)
Apr 15, 2024	8.360	8.454	8.125	8.240	450,125	-0.19(-2.25%)
Apr 12, 2024	8.730	8.840	8.390	8.430	565,057	-0.35(-3.99%)
Apr 11, 2024	8.900	9.020	8.750	8.780	426,084	-0.05(-0.57%)
Apr 10, 2024	8.900	8.970	8.700	8.830	527,686	-0.26(-2.86%)
Apr 09, 2024	9.090	9.240	9.000	9.090	307,834	+0.03(+0.33%)
Apr 08, 2024	9.410	9.410	9.020	9.060	345,591	-0.27(-2.89%)
Apr 05, 2024	9.150	9.340	8.970	9.330	481,497	+0.20(+2.19%)
Apr 04, 2024	9.400	9.660	9.120	9.130	687,982	-0.22(-2.35%)
Apr 03, 2024	9.630	9.720	9.250	9.350	790,919	-0.56(-5.65%)
Apr 02, 2024	10.31	10.31	9.680	9.910	722,845	-0.63(-5.98%)
Apr 01, 2024	9.560	10.66	9.430	10.54	1,399,765	+1.23(+13.21%)
Mar 28, 2024	9.580	9.330	9.200	9.310	629,050	-0.25(-2.62%)
Mar 27, 2024	10.01	10.17	9.455	9.560	730,077	-0.46(-4.59%)
Mar 26, 2024	9.890	10.19	9.623	10.02	882,093	+0.76(+8.21%)
Mar 25, 2024	9.000	9.340	8.910	9.260	661,719	+0.25(+2.77%)
Mar 22, 2024	9.460	9.595	9.000	9.010	482,896	-0.39(-4.15%)
Mar 21, 2024	10.40	10.57	9.380	9.400	1,080,381	-0.95(-9.18%)
Mar 20, 2024	10.07	10.40	9.930	10.35	863,965	+0.29(+2.88%)
Mar 19, 2024	9.390	10.14	9.320	10.06	1,130,990	+0.97(+10.67%)
Mar 18, 2024	9.290	9.360	9.080	9.090	764,131	-0.19(-2.05%)
Mar 15, 2024	9.090	9.410	9.080	9.280	3,891,946	+0.15(+1.64%)
Mar 14, 2024	9.120	9.170	8.950	9.130	461,668	-0.01(-0.11%)
Mar 13, 2024	8.940	9.350	8.940	9.140	535,029	+0.05(+0.55%)
Mar 12, 2024	9.000	9.250	8.840	9.090	669,381	+0.03(+0.33%)
Mar 11, 2024	9.300	9.390	8.950	9.060	590,771	-0.31(-3.31%)
Mar 08, 2024	9.630	9.950	9.290	9.370	500,026	-0.07(-0.74%)
Mar 07, 2024	9.400	9.785	9.270	9.440	530,053	+0.21(+2.28%)
Mar 06, 2024	9.260	9.470	9.093	9.230	358,026	+0.13(+1.43%)
Mar 05, 2024	9.570	9.750	8.915	9.100	648,715	-0.54(-5.60%)
Mar 04, 2024	9.450	9.680	9.190	9.640	1,124,148	+0.20(+2.12%)
Mar 01, 2024	8.260	9.530	8.240	9.440	1,228,157	+1.12(+13.46%)
Feb 29, 2024	9.940	10.63	8.310	8.320	2,066,831	-0.65(-7.25%)
Feb 28, 2024	9.060	9.810	8.760	8.970	1,188,469	+0.06(+0.67%)
Feb 27, 2024	8.750	8.940	8.460	8.910	659,922	+0.27(+3.12%)
Feb 26, 2024	8.360	8.830	8.350	8.640	716,687	+0.46(+5.62%)
Feb 23, 2024	7.700	8.240	7.620	8.180	594,399	+0.47(+6.10%)
Feb 22, 2024	7.610	7.858	7.570	7.710	280,402	+0.07(+0.92%)
Feb 21, 2024	7.570	7.640	7.330	7.640	294,415	+0.07(+0.92%)
Feb 20, 2024	7.680	7.820	7.470	7.570	432,304	+0.02(+0.26%)
Feb 16, 2024	7.650	7.710	7.520	7.550	205,870	-0.14(-1.82%)
Feb 15, 2024	7.410	7.810	7.310	7.690	348,771	+0.32(+4.34%)
Feb 14, 2024	7.280	7.376	7.100	7.370	318,684	+0.22(+3.08%)
Feb 13, 2024	7.500	7.605	7.080	7.150	562,167	-0.54(-7.02%)
Feb 12, 2024	7.640	7.830	7.570	7.690	396,352	+0.09(+1.18%)
Feb 09, 2024	7.480	7.700	7.450	7.600	294,130	+0.12(+1.60%)
Feb 08, 2024	7.410	7.560	7.350	7.480	277,386	+0.05(+0.67%)
Feb 07, 2024	7.400	7.535	7.270	7.430	341,628	+0.06(+0.81%)
Feb 06, 2024	7.330	7.460	7.280	7.370	310,918	+0.01(+0.14%)
Feb 05, 2024	7.360	7.450	7.260	7.360	377,139	-0.09(-1.21%)
Feb 02, 2024	7.400	7.530	7.330	7.450	295,652	-0.11(-1.46%)
Feb 01, 2024	7.330	7.590	7.220	7.560	337,266	+0.29(+3.99%)
Jan 31, 2024	7.390	7.560	7.260	7.270	457,070	-0.16(-2.15%)
Jan 30, 2024	7.550	7.620	7.380	7.430	262,585	-0.17(-2.24%)
Jan 29, 2024	7.540	7.670	7.340	7.600	395,187	+0.09(+1.20%)
Jan 26, 2024	7.650	7.720	7.460	7.510	258,652	-0.10(-1.31%)
Jan 25, 2024	7.520	7.660	7.420	7.610	206,345	+0.15(+2.01%)
Jan 24, 2024	7.660	7.685	7.370	7.460	316,811	-0.11(-1.45%)
Jan 23, 2024	7.540	7.650	7.380	7.570	309,540	+0.02(+0.26%)
Jan 22, 2024	7.570	7.740	7.380	7.550	415,798	-0.01(-0.13%)
Jan 19, 2024	7.270	7.580	7.140	7.560	447,895	+0.28(+3.85%)
Jan 18, 2024	7.350	7.440	7.130	7.280	533,791	-0.02(-0.27%)
Jan 17, 2024	7.460	7.460	7.010	7.300	996,444	-0.24(-3.18%)
Jan 16, 2024	7.800	7.900	7.450	7.540	789,191	-0.32(-4.07%)
Jan 12, 2024	8.080	8.170	7.780	7.860	462,730	-0.14(-1.75%)
Jan 11, 2024	8.370	8.370	7.720	8.000	1,190,970	-0.41(-4.88%)
Jan 10, 2024	8.890	8.890	8.270	8.410	1,134,695	-0.46(-5.19%)
Jan 09, 2024	8.970	9.130	8.840	8.870	757,078	-0.19(-2.10%)
Jan 08, 2024	8.900	9.190	8.840	9.060	1,235,929	+0.21(+2.37%)
Jan 05, 2024	8.930	9.010	8.560	8.850	5,788,771	-1.99(-18.36%)
Jan 04, 2024	10.91	11.44	10.45	10.84	1,571,084	+0.07(+0.65%)
Jan 03, 2024	9.310	11.35	9.207	10.77	3,724,153	+1.77(+19.67%)
Jan 02, 2024	10.53	11.72	8.900	9.000	12,017,426	+0.56(+6.64%)
Dec 29, 2023	8.860	8.860	8.410	8.440	97,711	-0.37(-4.20%)
Dec 28, 2023	8.660	8.880	8.650	8.810	144,825	+0.11(+1.26%)
Dec 27, 2023	8.790	8.830	8.510	8.700	136,106	-0.01(-0.11%)
Dec 26, 2023	8.510	8.790	8.360	8.710	130,915	+0.23(+2.71%)
Dec 22, 2023	8.280	8.690	8.280	8.480	169,187	+0.33(+4.05%)
Dec 21, 2023	8.080	8.160	7.950	8.150	121,559	+0.21(+2.64%)
Dec 20, 2023	8.180	8.290	7.920	7.940	135,156	-0.29(-3.52%)
Dec 19, 2023	8.070	8.380	7.980	8.230	175,725	+0.21(+2.62%)
Dec 18, 2023	7.980	8.045	7.801	8.020	136,930	+0.04(+0.50%)
Dec 15, 2023	7.880	8.040	7.660	7.980	415,524	+0.18(+2.31%)
Dec 14, 2023	7.960	8.080	7.670	7.800	162,429	-0.01(-0.13%)
Dec 13, 2023	7.340	7.830	7.210	7.810	189,625	+0.46(+6.26%)
Dec 12, 2023	7.570	7.570	7.300	7.350	110,118	-0.21(-2.78%)
Dec 11, 2023	7.740	7.750	7.460	7.560	98,631	-0.20(-2.58%)
Dec 08, 2023	7.790	7.920	7.690	7.760	140,986	-0.10(-1.27%)
Dec 07, 2023	7.680	7.860	7.510	7.860	177,881	+0.25(+3.29%)
Dec 06, 2023	7.560	7.680	7.380	7.610	210,230	+0.17(+2.28%)
Dec 05, 2023	7.480	7.490	7.300	7.440	170,313	-0.08(-1.06%)
Dec 04, 2023	7.580	7.770	7.390	7.520	133,857	-0.09(-1.18%)
Dec 01, 2023	7.280	7.680	7.260	7.610	308,280	+0.35(+4.82%)
Nov 30, 2023	7.110	7.370	7.015	7.260	212,670	+0.23(+3.27%)
Nov 29, 2023	6.750	7.160	6.660	7.030	157,402	+0.13(+1.88%)
Nov 28, 2023	6.860	6.910	6.670	6.900	246,564	-0.02(-0.29%)
Nov 27, 2023	6.830	6.935	6.680	6.920	154,877	+0.09(+1.32%)
Nov 24, 2023	6.880	6.960	6.750	6.830	70,458	-0.05(-0.73%)
Nov 22, 2023	6.810	6.910	6.710	6.880	116,812	+0.17(+2.53%)
Nov 21, 2023	6.780	6.860	6.620	6.710	160,257	-0.13(-1.90%)
Nov 20, 2023	6.800	6.960	6.730	6.840	151,158	+0.02(+0.29%)
Nov 17, 2023	6.620	6.940	6.468	6.820	225,242	+0.27(+4.12%)
Nov 16, 2023	6.690	6.700	6.460	6.550	232,507	-0.18(-2.67%)
Nov 15, 2023	6.800	7.080	6.690	6.730	312,651	-0.04(-0.59%)
Nov 14, 2023	6.540	6.810	6.527	6.770	219,224	+0.49(+7.80%)
Nov 13, 2023	6.280	6.460	6.060	6.280	220,406	-0.07(-1.10%)
Nov 10, 2023	6.430	6.430	6.210	6.350	177,091	-0.03(-0.47%)
Nov 09, 2023	6.840	6.850	6.370	6.380	187,076	-0.43(-6.31%)
Nov 08, 2023	6.850	7.000	6.670	6.810	214,115	-0.01(-0.15%)
Nov 07, 2023	6.360	7.068	6.360	6.820	361,490	+0.33(+5.08%)
Nov 06, 2023	6.770	6.863	6.440	6.490	244,599	-0.22(-3.28%)
Nov 03, 2023	6.560	6.800	6.495	6.710	249,700	+0.26(+4.03%)
Nov 02, 2023	6.680	6.759	6.410	6.450	182,597	-0.10(-1.53%)
Nov 01, 2023	6.580	6.610	6.475	6.550	176,153	-0.02(-0.30%)
Oct 31, 2023	6.510	6.630	6.380	6.570	132,355	+0.03(+0.46%)
Oct 30, 2023	6.480	6.600	6.360	6.540	156,553	+0.13(+2.03%)
Oct 27, 2023	6.590	6.590	6.360	6.410	115,521	-0.17(-2.58%)
Oct 26, 2023	6.760	6.890	6.550	6.580	164,587	-0.16(-2.37%)
Oct 25, 2023	6.850	6.880	6.582	6.740	169,937	-0.15(-2.18%)
Oct 24, 2023	6.810	7.000	6.810	6.890	199,801	+0.08(+1.17%)
Oct 23, 2023	6.780	6.960	6.660	6.810	173,267	-0.03(-0.44%)
Oct 20, 2023	7.030	7.070	6.780	6.840	202,679	-0.14(-2.01%)
Oct 19, 2023	7.170	7.170	6.960	6.980	200,775	-0.22(-3.06%)
Oct 18, 2023	7.500	7.500	7.180	7.200	175,733	-0.36(-4.76%)
Oct 17, 2023	7.550	7.730	7.400	7.560	194,254	-0.04(-0.53%)
Oct 16, 2023	7.590	7.830	7.390	7.600	180,096	+0.21(+2.84%)
Oct 13, 2023	7.300	7.490	7.180	7.390	148,086	+0.11(+1.51%)
Oct 12, 2023	7.680	7.680	7.140	7.280	294,899	-0.35(-4.59%)
Oct 11, 2023	7.700	7.750	7.570	7.630	159,320	-0.09(-1.17%)
Oct 10, 2023	7.540	7.800	7.445	7.720	195,724	+0.19(+2.52%)
Oct 09, 2023	7.370	7.650	7.310	7.530	177,164	+0.12(+1.62%)
Oct 06, 2023	7.110	7.590	7.060	7.410	323,129	+0.21(+2.92%)
Oct 05, 2023	6.960	7.280	6.960	7.200	242,676	+0.21(+3.00%)
Oct 04, 2023	7.040	7.060	6.910	6.990	166,067	-0.06(-0.85%)
Oct 03, 2023	7.240	7.240	6.880	7.050	302,360	-0.19(-2.62%)
Oct 02, 2023	7.740	7.740	7.150	7.240	379,220	-0.51(-6.58%)
Sep 29, 2023	7.790	7.860	7.575	7.750	622,219	+0.03(+0.39%)
Sep 28, 2023	7.720	7.820	7.580	7.720	198,702	-0.02(-0.26%)
Sep 27, 2023	7.730	7.930	7.680	7.740	187,073	+0.06(+0.78%)
Sep 26, 2023	7.730	7.915	7.600	7.680	222,840	+0.13(+1.72%)
Sep 25, 2023	7.520	7.580	7.530	7.550	221,886	-0.05(-0.66%)
Sep 22, 2023	7.730	7.830	7.520	7.600	168,989	-0.13(-1.68%)
Sep 21, 2023	7.630	7.740	7.470	7.730	352,006	+0.04(+0.45%)
Sep 20, 2023	8.060	8.130	7.680	7.695	155,248	-0.34(-4.29%)
Sep 19, 2023	8.140	8.290	8.010	8.040	247,503	-0.12(-1.41%)
Sep 18, 2023	7.990	8.230	7.890	8.155	275,682	+0.19(+2.45%)
Sep 15, 2023	8.160	8.280	7.930	7.960	645,371	-0.25(-3.05%)
Sep 14, 2023	8.240	8.440	8.080	8.210	256,145	+0.03(+0.37%)
Sep 13, 2023	8.640	8.770	8.090	8.180	471,512	-0.47(-5.43%)
Sep 12, 2023	8.900	9.020	8.620	8.650	255,185	-0.25(-2.81%)
Sep 11, 2023	9.170	9.200	8.800	8.900	264,785	-0.32(-3.47%)
Sep 08, 2023	9.210	9.435	9.070	9.220	150,035	+0.01(+0.11%)
Sep 07, 2023	9.290	9.310	9.065	9.210	223,038	-0.18(-1.92%)
Sep 06, 2023	9.250	9.450	8.960	9.390	258,544	+0.13(+1.40%)
Sep 05, 2023	10.10	10.21	9.080	9.260	339,431	-0.84(-8.32%)
Sep 01, 2023	10.09	10.29	10.03	10.10	208,189	+0.08(+0.80%)
Aug 31, 2023	10.25	10.25	9.980	10.02	236,263	-0.21(-2.05%)
Aug 30, 2023	10.15	10.30	10.05	10.23	235,682	+0.17(+1.69%)
Aug 29, 2023	9.970	10.31	9.840	10.06	210,488	+0.15(+1.51%)
Aug 28, 2023	9.780	9.970	9.690	9.910	214,317	+0.22(+2.27%)
Aug 25, 2023	9.590	9.790	9.450	9.690	190,554	+0.14(+1.47%)
Aug 24, 2023	9.590	9.700	9.430	9.550	181,834	-0.04(-0.42%)
Aug 23, 2023	9.480	9.710	9.480	9.590	311,782	+0.14(+1.48%)
Aug 22, 2023	9.470	9.550	9.355	9.450	261,032	+0.05(+0.53%)
Aug 21, 2023	9.270	9.505	9.100	9.400	219,634	+0.09(+0.97%)
Aug 18, 2023	9.000	9.410	8.810	9.310	342,871	+0.22(+2.42%)
Aug 17, 2023	9.340	9.400	9.025	9.090	216,937	-0.25(-2.68%)
Aug 16, 2023	9.500	9.522	9.245	9.340	194,665	-0.16(-1.68%)
Aug 15, 2023	9.450	9.540	9.340	9.500	253,078	+0.01(+0.11%)
Aug 14, 2023	9.340	9.520	9.010	9.490	376,116	+0.15(+1.61%)
Aug 11, 2023	9.080	9.490	9.025	9.340	290,739	+0.21(+2.30%)
Aug 10, 2023	9.080	9.315	8.980	9.130	244,969	+0.08(+0.88%)
Aug 09, 2023	8.890	9.090	8.860	9.050	211,378	+0.16(+1.80%)
Aug 08, 2023	8.610	8.930	8.610	8.890	379,836	+0.21(+2.42%)
Aug 07, 2023	8.770	8.910	8.540	8.680	425,670	-0.17(-1.92%)
Aug 04, 2023	9.390	9.480	8.720	8.850	334,539	-0.46(-4.94%)
Aug 03, 2023	8.800	9.510	8.800	9.310	443,864	+0.31(+3.44%)
Aug 02, 2023	9.150	9.220	8.940	9.000	279,171	-0.20(-2.17%)
Aug 01, 2023	9.290	9.310	9.060	9.200	233,600	-0.12(-1.29%)
Jul 31, 2023	9.100	9.400	9.100	9.320	279,077	+0.24(+2.64%)
Jul 28, 2023	8.720	9.148	8.709	9.080	304,942	+0.41(+4.73%)
Jul 27, 2023	8.800	8.840	8.630	8.670	231,329	-0.12(-1.37%)
Jul 26, 2023	8.960	9.005	8.770	8.790	300,776	-0.16(-1.79%)
Jul 25, 2023	9.140	9.200	8.900	8.950	267,080	-0.19(-2.08%)
Jul 24, 2023	9.310	9.363	9.080	9.140	356,183	-0.18(-1.93%)
Jul 21, 2023	9.120	9.440	8.870	9.320	602,686	+0.30(+3.33%)
Jul 20, 2023	9.250	9.250	8.965	9.020	301,561	-0.17(-1.85%)
Jul 19, 2023	9.520	9.650	9.170	9.190	291,514	-0.32(-3.36%)
Jul 18, 2023	9.470	9.630	9.370	9.510	278,822	+0.01(+0.11%)
Jul 17, 2023	9.550	9.730	9.420	9.500	369,287	-0.01(-0.11%)
Jul 14, 2023	9.580	9.665	9.320	9.510	387,846	-0.01(-0.11%)
Jul 13, 2023	9.720	9.735	9.470	9.520	319,553	-0.20(-2.06%)
Jul 12, 2023	10.02	10.14	9.715	9.720	437,573	-0.13(-1.32%)
Jul 11, 2023	10.16	10.16	9.680	9.850	632,388	-0.33(-3.24%)
Jul 10, 2023	10.28	10.38	10.15	10.18	431,228	-0.05(-0.49%)
Jul 07, 2023	10.64	10.83	10.14	10.23	489,390	-0.41(-3.85%)
Jul 06, 2023	10.80	11.11	10.51	10.64	595,257	-0.41(-3.71%)
Jul 05, 2023	11.32	11.35	10.97	11.05	403,449	-0.20(-1.78%)
Jul 03, 2023	11.50	11.57	11.16	11.25	280,611	-0.20(-1.75%)
Jun 30, 2023	11.41	11.55	11.07	11.45	703,185	+0.01(+0.09%)
Jun 29, 2023	11.85	12.24	11.39	11.44	494,522	-0.37(-3.13%)
Jun 28, 2023	11.49	11.83	11.15	11.81	494,716	+0.23(+1.99%)
Jun 27, 2023	11.83	11.95	11.56	11.58	477,780	-0.24(-2.03%)
Jun 26, 2023	11.79	12.23	11.55	11.82	603,426	-0.11(-0.92%)
Jun 23, 2023	12.15	12.56	11.75	11.93	4,769,053	-0.46(-3.71%)
Jun 22, 2023	12.60	12.64	12.01	12.39	673,181	-0.25(-1.98%)
Jun 21, 2023	13.81	14.00	10.85	12.64	1,781,843	-1.35(-9.65%)
Jun 20, 2023	12.98	14.07	12.91	13.99	1,038,091	+1.02(+7.86%)
Jun 16, 2023	13.09	13.26	12.86	12.97	470,164	-0.20(-1.52%)
Jun 15, 2023	13.10	13.29	12.79	13.17	461,785	+4.86(+58.48%)
May 08, 2023	7.990	8.310	7.840	8.310	389,740	+0.25(+3.10%)
May 05, 2023	7.840	8.060	7.730	8.060	370,334	+0.23(+2.94%)
May 04, 2023	7.630	7.890	7.590	7.830	379,357	+0.12(+1.56%)
May 03, 2023	7.340	7.810	7.298	7.710	1,009,295	+0.77(+11.10%)
May 02, 2023	7.230	7.310	6.870	6.940	452,042	-0.30(-4.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Voyager Therapeut (NQ: VYGR )

Historical Prices