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 )

8.440 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2021 2.820 2.920 2.710 2.710 353,198 -0.15(-5.24%)
Dec 30, 2021 2.670 2.950 2.670 2.860 637,356 +0.16(+5.93%)
Dec 29, 2021 2.730 2.770 2.670 2.700 508,335 -0.08(-2.88%)
Dec 28, 2021 2.770 2.840 2.745 2.780 279,177 -0.02(-0.71%)
Dec 27, 2021 2.910 2.915 2.800 2.800 353,014 -0.13(-4.44%)
Dec 23, 2021 2.870 2.960 2.860 2.930 243,951 +0.05(+1.74%)
Dec 22, 2021 2.920 2.965 2.855 2.880 274,633 -0.05(-1.71%)
Dec 21, 2021 2.900 2.980 2.895 2.930 213,322 +0.01(+0.34%)
Dec 20, 2021 2.990 2.990 2.870 2.920 304,329 -0.07(-2.34%)
Dec 17, 2021 2.770 3.050 2.620 2.990 957,235 +0.16(+5.65%)
Dec 16, 2021 2.940 2.950 2.790 2.830 346,253 -0.09(-3.08%)
Dec 15, 2021 2.780 2.930 2.670 2.920 506,351 +0.15(+5.42%)
Dec 14, 2021 2.890 2.950 2.770 2.770 505,757 -0.19(-6.42%)
Dec 13, 2021 2.890 3.020 2.860 2.960 360,274 +0.02(+0.68%)
Dec 10, 2021 3.000 3.090 2.920 2.940 227,411 -0.06(-2.00%)
Dec 09, 2021 3.060 3.170 3.000 3.000 221,387 -0.10(-3.23%)
Dec 08, 2021 2.960 3.130 2.900 3.100 218,676 +0.10(+3.33%)
Dec 07, 2021 2.840 3.090 2.810 3.000 415,138 +0.20(+7.14%)
Dec 06, 2021 2.640 2.835 2.540 2.800 499,686 +0.15(+5.66%)
Dec 03, 2021 2.860 2.920 2.650 2.650 509,210 -0.28(-9.56%)
Dec 02, 2021 2.890 2.940 2.810 2.930 426,154 +0.03(+1.03%)
Dec 01, 2021 3.080 3.118 2.884 2.900 328,230 -0.14(-4.61%)
Nov 30, 2021 3.020 3.080 2.930 3.040 328,842 +0.01(+0.33%)
Nov 29, 2021 3.090 3.140 2.990 3.030 450,497 -0.03(-0.98%)
Nov 26, 2021 3.070 3.190 3.040 3.060 175,575 -0.17(-5.26%)
Nov 24, 2021 3.180 3.280 3.090 3.230 348,261 +0.04(+1.25%)
Nov 23, 2021 3.000 3.210 2.960 3.190 582,731 +0.14(+4.59%)
Nov 22, 2021 3.220 3.240 2.950 3.050 1,052,524 -0.24(-7.29%)
Nov 19, 2021 3.190 3.370 3.100 3.290 1,092,956 +0.13(+4.11%)
Nov 18, 2021 3.400 3.200 3.145 3.160 686,501 -0.26(-7.60%)
Nov 17, 2021 3.290 3.450 3.210 3.420 510,284 +0.13(+3.95%)
Nov 16, 2021 3.430 3.430 3.160 3.290 683,919 -0.13(-3.80%)
Nov 15, 2021 3.430 3.505 3.388 3.420 387,147 +0.04(+1.18%)
Nov 12, 2021 3.520 3.540 3.360 3.380 647,853 -0.11(-3.15%)
Nov 11, 2021 3.560 3.596 3.460 3.490 409,555 -0.02(-0.57%)
Nov 10, 2021 3.590 3.510 3.510 709,975 -0.10(-2.77%)
Nov 09, 2021 3.630 3.640 3.460 3.610 758,877 -0.04(-1.10%)
Nov 08, 2021 3.800 3.800 3.630 3.650 690,124 -0.15(-3.95%)
Nov 05, 2021 3.730 3.907 3.680 3.800 633,260 +0.02(+0.53%)
Nov 04, 2021 3.950 4.105 3.670 3.780 1,073,346 -0.21(-5.26%)
Nov 03, 2021 3.900 4.050 3.760 3.990 1,525,125 +0.10(+2.57%)
Nov 02, 2021 3.650 3.920 3.530 3.890 1,499,975 +0.18(+4.85%)
Nov 01, 2021 3.620 3.840 3.680 3.710 1,774,248 +0.09(+2.49%)
Oct 29, 2021 3.710 3.740 3.530 3.620 903,555 -0.06(-1.63%)
Oct 28, 2021 3.730 3.740 3.620 3.680 615,162 -0.06(-1.60%)
Oct 27, 2021 3.730 3.800 3.650 3.740 752,856 +0.02(+0.54%)
Oct 26, 2021 3.800 3.720 914,109 -0.16(-4.12%)
Oct 25, 2021 3.880 3.920 3.725 3.880 1,457,250 +0.09(+2.37%)
Oct 22, 2021 3.890 3.894 3.700 3.790 1,620,120 -0.12(-3.07%)
Oct 21, 2021 4.220 4.220 3.900 3.910 2,206,016 -0.35(-8.22%)
Oct 20, 2021 4.560 4.630 4.230 4.260 1,796,185 -0.33(-7.19%)
Oct 19, 2021 4.500 4.690 4.400 4.590 2,081,060 +0.04(+0.88%)
Oct 18, 2021 4.100 4.640 4.010 4.550 4,136,822 +0.45(+10.98%)
Oct 15, 2021 4.359 4.359 4.060 4.100 3,056,184 -0.30(-6.82%)
Oct 14, 2021 4.600 4.658 4.270 4.400 3,237,086 -0.13(-2.87%)
Oct 13, 2021 4.610 4.830 4.390 4.530 3,756,263 -0.08(-1.74%)
Oct 12, 2021 4.810 5.150 4.300 4.610 10,873,727 -0.19(-3.96%)
Oct 11, 2021 5.690 5.700 4.680 4.800 18,713,154 -0.75(-13.51%)
Oct 08, 2021 3.750 5.734 3.670 5.550 54,053,668 +1.71(+44.53%)
Oct 07, 2021 3.940 3.970 3.610 3.840 23,880,220 -0.03(-0.78%)
Oct 06, 2021 3.990 4.120 3.490 3.870 202,981,520 +1.40(+56.68%)
Oct 05, 2021 2.590 2.600 2.460 2.470 205,400 -0.09(-3.52%)
Oct 04, 2021 2.600 2.660 2.560 2.560 150,549 -0.05(-1.92%)
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.