Advertisement
U.S. Markets open in 8 hrs 6 mins
S&P Futures
5,904.50 -1.50 (-0.03%) Dow Futures
43,535.00 +17.00 (+0.04%) Nasdaq Futures
20,460.50 -23.00 (-0.11%) Russell 2000 Futures
2,292.80 +1.60 (+0.07%) Crude Oil
69.68 +0.46 (+0.66%) Gold
2,743.30 +13.30 (+0.49%)
Voyager Therapeutics Inc (VT6.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:31PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | - |
| Oct 17, 2024 | 7.18 | 7.40 | 7.16 | 7.40 | 7.40 | - |
| Oct 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 15, 2024 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | - |
| Oct 14, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Oct 11, 2024 | 6.19 | 6.39 | 6.18 | 6.39 | 6.39 | - |
| Oct 10, 2024 | 6.09 | 6.17 | 6.09 | 6.17 | 6.17 | - |
| Oct 09, 2024 | 6.35 | 6.36 | 5.99 | 6.03 | 6.03 | - |
| Oct 08, 2024 | 6.09 | 6.43 | 6.01 | 6.43 | 6.43 | - |
| Oct 07, 2024 | 6.32 | 6.51 | 6.10 | 6.10 | 6.10 | 26 |
| Oct 04, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Oct 03, 2024 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | - |
| Oct 02, 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | - |
| Oct 01, 2024 | 5.17 | 5.24 | 5.14 | 5.24 | 5.24 | - |
| Sep 30, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | - |
| Sep 27, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - |
| Sep 26, 2024 | 5.41 | 5.41 | 5.12 | 5.20 | 5.20 | 200 |
| Sep 25, 2024 | 5.41 | 5.41 | 5.12 | 5.12 | 5.12 | - |
| Sep 24, 2024 | 5.41 | 5.41 | 5.34 | 5.35 | 5.35 | - |
| Sep 23, 2024 | 5.53 | 5.53 | 5.45 | 5.47 | 5.47 | - |
| Sep 20, 2024 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | - |
| Sep 19, 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | - |
| Sep 18, 2024 | 5.53 | 5.67 | 5.53 | 5.58 | 5.58 | 500 |
| Sep 17, 2024 | 5.51 | 5.61 | 5.51 | 5.57 | 5.57 | 1,000 |
| Sep 16, 2024 | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | - |
| Sep 13, 2024 | 5.53 | 5.59 | 5.53 | 5.53 | 5.53 | - |
| Sep 12, 2024 | 5.63 | 5.64 | 5.61 | 5.61 | 5.61 | - |
| Sep 11, 2024 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | - |
| Sep 10, 2024 | 5.47 | 5.59 | 5.47 | 5.59 | 5.59 | 400 |
| Sep 09, 2024 | 5.47 | 5.58 | 5.47 | 5.56 | 5.56 | - |
| Sep 06, 2024 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | - |
| Sep 05, 2024 | 5.51 | 5.66 | 5.51 | 5.64 | 5.64 | - |
| Sep 04, 2024 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | - |
| Sep 03, 2024 | 5.84 | 5.84 | 5.61 | 5.61 | 5.61 | - |
| Sep 02, 2024 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | - |
| Aug 30, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Aug 29, 2024 | 5.80 | 5.95 | 5.80 | 5.84 | 5.84 | - |
| Aug 28, 2024 | 5.86 | 5.88 | 5.80 | 5.82 | 5.82 | - |
| Aug 27, 2024 | 6.07 | 6.13 | 5.86 | 5.89 | 5.89 | - |
| Aug 26, 2024 | 5.99 | 6.09 | 5.99 | 6.07 | 6.07 | - |
| Aug 23, 2024 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | - |
| Aug 22, 2024 | 6.07 | 6.07 | 5.91 | 5.91 | 5.91 | - |
| Aug 21, 2024 | 6.17 | 6.17 | 6.11 | 6.14 | 6.14 | - |
| Aug 20, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Aug 19, 2024 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | - |
| Aug 16, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Aug 15, 2024 | 5.80 | 6.06 | 5.80 | 5.98 | 5.98 | - |
| Aug 14, 2024 | 5.92 | 5.92 | 5.83 | 5.83 | 5.83 | - |
| Aug 13, 2024 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | - |
| Aug 12, 2024 | 6.24 | 6.24 | 6.06 | 6.06 | 6.06 | - |
| Aug 09, 2024 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | - |
| Aug 08, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 07, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Aug 06, 2024 | 7.24 | 7.57 | 7.24 | 7.57 | 7.57 | - |
| Aug 05, 2024 | 7.39 | 7.39 | 7.06 | 7.06 | 7.06 | - |
| Aug 02, 2024 | 7.87 | 7.87 | 7.49 | 7.49 | 7.49 | - |
| Aug 01, 2024 | 8.38 | 8.40 | 8.16 | 8.16 | 8.16 | - |
| Jul 31, 2024 | 8.44 | 8.56 | 8.39 | 8.55 | 8.55 | - |
| Jul 30, 2024 | 8.31 | 8.53 | 8.31 | 8.53 | 8.53 | - |
| Jul 29, 2024 | 8.44 | 8.48 | 8.41 | 8.41 | 8.41 | - |
| Jul 26, 2024 | 8.37 | 8.53 | 8.37 | 8.53 | 8.53 | - |
| Jul 25, 2024 | 8.10 | 8.47 | 8.07 | 8.47 | 8.47 | - |
| Jul 24, 2024 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | - |
| Jul 23, 2024 | 7.57 | 8.27 | 7.57 | 8.27 | 8.27 | - |
| Jul 22, 2024 | 7.57 | 7.74 | 7.57 | 7.74 | 7.74 | - |
| Jul 19, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jul 18, 2024 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | - |
| Jul 17, 2024 | 8.21 | 8.21 | 7.81 | 7.93 | 7.93 | - |
| Jul 16, 2024 | 8.11 | 8.40 | 8.11 | 8.36 | 8.36 | - |
| Jul 15, 2024 | 7.95 | 8.23 | 7.95 | 8.23 | 8.23 | 50 |
| Jul 12, 2024 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | - |
| Jul 11, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jul 10, 2024 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | - |
| Jul 09, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jul 08, 2024 | 6.84 | 7.11 | 6.84 | 7.11 | 7.11 | - |
| Jul 05, 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | - |
| Jul 04, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jul 03, 2024 | 7.01 | 7.24 | 7.01 | 7.24 | 7.24 | - |
| Jul 02, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jul 01, 2024 | 7.26 | 7.32 | 7.25 | 7.25 | 7.25 | - |
| Jun 28, 2024 | 7.24 | 7.36 | 7.24 | 7.28 | 7.28 | - |
| Jun 27, 2024 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | - |
| Jun 26, 2024 | 7.20 | 7.26 | 7.20 | 7.20 | 7.20 | - |
| Jun 25, 2024 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - |
| Jun 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jun 21, 2024 | 7.16 | 7.52 | 7.16 | 7.49 | 7.49 | - |
| Jun 20, 2024 | 7.49 | 7.49 | 7.24 | 7.24 | 7.24 | - |
| Jun 19, 2024 | 7.48 | 7.70 | 7.47 | 7.47 | 7.47 | 13 |
| Jun 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jun 17, 2024 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | - |
| Jun 14, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jun 13, 2024 | 7.89 | 8.11 | 7.89 | 8.10 | 8.10 | - |
| Jun 12, 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | - |
| Jun 11, 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - |
| Jun 10, 2024 | 7.71 | 7.89 | 7.71 | 7.89 | 7.89 | - |
| Jun 07, 2024 | 7.68 | 7.74 | 7.66 | 7.74 | 7.74 | - |
| Jun 06, 2024 | 7.88 | 7.88 | 7.72 | 7.74 | 7.74 | - |
| Jun 05, 2024 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | - |
| Jun 04, 2024 | 7.81 | 7.81 | 7.78 | 7.80 | 7.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.