Vogenx Stock Price History
NASDAQ: VOGXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VOGX price history at a glance
The price history for Vogenx (VOGX) on this page begins on August 10, 2026, when the stock closed at $14.78; it most recently closed at $17.56 on October 5, 2026. The highest price in this record is $38.41, reached on September 14, 2026; the latest close is 54.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $38.41
- Date of high
- Sep 14, 2026
- Low since 2026
- $12.95
- Date of low
- Aug 10, 2026
- 52-week high
- $38.41
- 52-week low
- $12.95
- IPO year
- 2026
- Last close
- $17.56
VOGX returns
1 week
-3.68%
1 month
-41.07%
VOGX price return, excluding dividends.
VOGX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.29 | 19.17 | 17.05 | 17.56 | +0.40% | |
| 16.20 | 18.49 | 14.72 | 17.49 | +8.23% | |
| 16.80 | 16.80 | 14.80 | 16.16 | -1.40% | |
| 17.10 | 17.10 | 16.00 | 16.39 | -4.43% | |
| 19.25 | 19.92 | 16.37 | 17.15 | -5.92% | |
| 19.86 | 21.00 | 18.05 | 18.23 | -9.12% | |
| 23.61 | 24.24 | 19.73 | 20.06 | -11.98% | |
| 23.97 | 24.40 | 21.81 | 22.79 | -6.29% | |
| 21.83 | 25.14 | 20.98 | 24.32 | +10.55% | |
| 22.73 | 24.63 | 20.64 | 22.00 | -3.21% | |
| 23.72 | 24.36 | 22.08 | 22.73 | -6.07% | |
| 26.11 | 26.11 | 22.71 | 24.20 | -9.90% | |
| 26.42 | 27.90 | 26.00 | 26.86 | +1.09% | |
| 28.93 | 28.93 | 24.06 | 26.57 | -9.93% | |
| 31.59 | 33.82 | 28.30 | 29.50 | -9.23% | |
| 34.47 | 38.41 | 31.50 | 32.50 | -4.78% | |
| 33.63 | 36.00 | 33.63 | 34.13 | +2.22% | |
| 32.48 | 35.00 | 32.01 | 33.39 | +3.66% | |
| 32.53 | 32.98 | 31.72 | 32.21 | -0.65% | |
| 32.77 | 34.13 | 31.99 | 32.42 | -0.89% | |
| 29.57 | 33.00 | 29.57 | 32.71 | +9.54% | |
| 28.93 | 31.76 | 28.55 | 29.86 | +0.20% | |
| 31.64 | 33.75 | 29.71 | 29.80 | -6.87% | |
| 31.64 | 34.00 | 30.10 | 32.00 | +0.85% | |
| 32.12 | 34.00 | 31.63 | 31.73 | -1.31% | |
| 32.01 | 33.98 | 31.00 | 32.15 | +0.16% | |
| 32.90 | 34.19 | 32.10 | 32.10 | -3.11% | |
| 33.32 | 34.19 | 31.90 | 33.13 | -2.56% | |
| 34.61 | 34.61 | 32.46 | 34.00 | +0.12% | |
| 33.38 | 34.00 | 28.97 | 33.96 | +0.98% | |
| 32.22 | 34.00 | 27.37 | 33.63 | +2.28% | |
| 31.88 | 35.00 | 28.20 | 32.88 | +4.28% | |
| 31.04 | 35.50 | 30.80 | 31.53 | +2.60% | |
| 29.34 | 35.00 | 26.20 | 30.73 | +4.10% | |
| 23.90 | 29.64 | 23.58 | 29.52 | +24.82% | |
| 23.09 | 24.31 | 20.68 | 23.65 | +2.12% | |
| 19.75 | 25.68 | 18.87 | 23.16 | +17.27% | |
| 18.63 | 20.01 | 17.51 | 19.75 | +25.40% | |
| 14.80 | 16.30 | 14.80 | 15.75 | +6.56% | |
| 14.34 | 16.65 | 13.50 | 14.78 | +4.90% | |
| 13.09 | 14.20 | 13.00 | 14.09 | +8.38% | |
| 13.00 | 13.88 | 12.95 | 13.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VOGX chart for longer ranges.