Voyager Therapeutics, Inc. (VYGR) NASDAQ
3.59
-0.2(-5.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VYGR Historical Return
If you invested $1000 in Voyager Therapeutics, Inc. (VYGR) 10 years ago, it would be worth $260.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $844.71, while $1000 invested 1 year ago would be worth $1,091.19. This corresponds to total returns of -73.95%, -15.53%, 9.12%, respectively, with annualized returns of -12.58%, -3.32%, 9.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VYGR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.82 | 3.59 | 3.59 | 3.82 | 3.58 | 631,195 |
| June 01, 2026 | 3.88 | 3.79 | 3.79 | 3.92 | 3.73 | 444,473 |
| May 29, 2026 | 3.9 | 3.87 | 3.87 | 3.93 | 3.78 | 447,791 |
| May 28, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.83 | 466,650 |
| May 27, 2026 | 3.82 | 3.93 | 3.93 | 4.04 | 3.82 | 453,795 |
| May 26, 2026 | 3.85 | 3.83 | 3.83 | 3.85 | 3.73 | 391,939 |
| May 22, 2026 | 3.71 | 3.8 | 3.8 | 3.8 | 3.71 | 550,490 |
| May 21, 2026 | 3.47 | 3.68 | 3.68 | 3.68 | 3.41 | 444,724 |
| May 20, 2026 | 3.49 | 3.5 | 3.5 | 3.59 | 3.47 | 990,120 |
| May 19, 2026 | 3.5 | 3.48 | 3.48 | 3.61 | 3.36 | 959,740 |
| May 18, 2026 | 3.77 | 3.53 | 3.53 | 3.83 | 3.52 | 828,384 |
| May 15, 2026 | 4.24 | 3.77 | 3.77 | 4.29 | 3.76 | 833,509 |
| May 14, 2026 | 4.3 | 4.24 | 4.24 | 4.46 | 4.09 | 787,144 |
| May 13, 2026 | 4.11 | 4.15 | 4.15 | 4.26 | 4.1 | 463,336 |
| May 12, 2026 | 4.12 | 4.15 | 4.15 | 4.27 | 4.06 | 477,301 |
| May 11, 2026 | 4.04 | 4.12 | 4.12 | 4.27 | 4.04 | 447,562 |
| May 08, 2026 | 3.92 | 4.05 | 4.05 | 4.26 | 3.92 | 639,571 |
| May 07, 2026 | 4.11 | 3.96 | 3.96 | 4.14 | 3.91 | 458,826 |
| May 06, 2026 | 3.94 | 4.17 | 4.17 | 4.22 | 3.92 | 833,861 |
| May 05, 2026 | 3.92 | 3.9 | 3.9 | 4.03 | 3.82 | 358,777 |
| May 04, 2026 | 3.75 | 3.88 | 3.88 | 3.88 | 3.75 | 361,765 |
| May 01, 2026 | 3.75 | 3.76 | 3.76 | 3.82 | 3.67 | 338,989 |
| April 30, 2026 | 3.65 | 3.73 | 3.73 | 3.81 | 3.64 | 403,976 |
| April 29, 2026 | 3.75 | 3.64 | 3.64 | 3.76 | 3.63 | 343,781 |
| April 28, 2026 | 3.75 | 3.77 | 3.77 | 3.83 | 3.73 | 249,665 |
| April 27, 2026 | 3.78 | 3.76 | 3.76 | 3.87 | 3.74 | 368,635 |
| April 24, 2026 | 4.01 | 3.79 | 3.79 | 4.02 | 3.78 | 581,335 |
| April 23, 2026 | 4.14 | 4.04 | 4.04 | 4.14 | 4.01 | 323,043 |
| April 22, 2026 | 4.01 | 4.14 | 4.14 | 4.21 | 4.01 | 429,263 |
| April 21, 2026 | 4.25 | 4.12 | 4.12 | 4.27 | 4.12 | 375,797 |
| April 20, 2026 | 4.16 | 4.23 | 4.23 | 4.34 | 4.11 | 395,244 |
| April 17, 2026 | 4.05 | 4.13 | 4.13 | 4.18 | 4 | 860,977 |
| April 16, 2026 | 3.98 | 3.96 | 3.96 | 4.01 | 3.89 | 341,740 |
| April 15, 2026 | 4 | 4.03 | 4.03 | 4.14 | 3.97 | 868,992 |
| April 14, 2026 | 3.85 | 3.94 | 3.94 | 4.05 | 3.85 | 559,321 |
| April 13, 2026 | 3.74 | 3.84 | 3.84 | 3.94 | 3.74 | 534,506 |
| April 10, 2026 | 3.97 | 3.74 | 3.74 | 3.97 | 3.67 | 787,111 |
| April 09, 2026 | 3.89 | 3.96 | 3.96 | 4.01 | 3.86 | 646,191 |
| April 08, 2026 | 4 | 3.92 | 3.92 | 4.06 | 3.86 | 638,744 |
| April 07, 2026 | 3.95 | 3.96 | 3.96 | 3.98 | 3.76 | 576,572 |
| April 06, 2026 | 3.95 | 3.97 | 3.97 | 4.04 | 3.86 | 816,080 |
| April 02, 2026 | 3.91 | 3.96 | 3.96 | 3.96 | 3.8 | 462,506 |
| April 01, 2026 | 3.89 | 3.99 | 3.99 | 4.09 | 3.89 | 507,755 |
| March 31, 2026 | 3.9 | 3.86 | 3.86 | 4.05 | 3.77 | 499,949 |
| March 30, 2026 | 3.91 | 3.87 | 3.87 | 4.03 | 3.82 | 734,787 |
| March 27, 2026 | 4.1 | 3.96 | 3.96 | 4.15 | 3.93 | 401,267 |
| March 26, 2026 | 3.94 | 4.13 | 4.13 | 4.22 | 3.94 | 405,930 |
| March 25, 2026 | 4 | 4.03 | 4.03 | 4.18 | 3.99 | 480,913 |
| March 24, 2026 | 3.85 | 3.92 | 3.92 | 3.98 | 3.75 | 586,544 |
| March 23, 2026 | 3.9 | 3.88 | 3.88 | 4.02 | 3.81 | 611,876 |
| March 20, 2026 | 3.72 | 3.85 | 3.85 | 3.85 | 3.69 | 580,487 |
| March 19, 2026 | 3.73 | 3.74 | 3.74 | 3.79 | 3.65 | 491,311 |
| March 18, 2026 | 3.9 | 3.76 | 3.76 | 3.92 | 3.7 | 616,082 |
| March 17, 2026 | 4.33 | 3.92 | 3.92 | 4.45 | 3.91 | 1.85M |
| March 16, 2026 | 4.51 | 4.32 | 4.32 | 4.55 | 4.29 | 723,150 |
| March 13, 2026 | 4.85 | 4.46 | 4.46 | 4.91 | 4.35 | 1.03M |
| March 12, 2026 | 4.89 | 4.87 | 4.87 | 5.03 | 4.79 | 1.3M |
| March 11, 2026 | 5.15 | 4.85 | 4.85 | 5.48 | 4.71 | 1.67M |
| March 10, 2026 | 4.11 | 5 | 5 | 5.19 | 4.03 | 5.12M |
| March 09, 2026 | 3.87 | 4.11 | 4.11 | 4.12 | 3.87 | 487,011 |
