Voyager Therapeutics Stock Price History
NASDAQ: VYGRHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
2.45+0.08 (+3.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VYGR price history at a glance
The price history for Voyager Therapeutics (VYGR) on this page begins on November 9, 2015, when the stock closed at $18.10; it most recently closed at $2.45 on October 5, 2026. The highest price in this record is $31.91, reached on March 5, 2018; the latest close is 92.3% below that peak. Across the 10 complete calendar years in the table, VYGR finished higher in 4 and lower in 6. Its best year was 2022 (+125.1%) and its worst was 2021 (-62.1%).
Over roughly 11 years the share price changed -86.5%, a -16.8% compound annual price return (excluding dividends). In the last 12 months alone, VYGR has lost 52.4%. 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 2015
- $31.91
- Date of high
- Mar 5, 2018
- Low since 2015
- $2.33
- Date of low
- Oct 5, 2026
- 52-week high
- $5.55
- 52-week low
- $2.33
- IPO year
- 2015
- Last close
- $2.45
VYGR returns
1 week
0.00%
1 month
-24.62%
3 months
-28.78%
6 months
-34.49%
Year to date
-37.66%
1 year
-52.43%
3 years
-67.93%
5 years
-42.20%
VYGR price return, excluding dividends.
VYGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.45 | -39.21% |
| 2025 | 4.03 | -33.28% |
| 2024 | 6.04 | -28.44% |
| 2023 | 8.44 | +38.36% |
| 2022 | 6.10 | +125.09% |
| 2021 | 2.71 | -62.10% |
| 2020 | 7.15 | -46.48% |
| 2019 | 13.36 | +41.08% |
| 2018 | 9.47 | -42.95% |
| 2017 | 16.60 | +30.30% |
| 2016 | 12.74 | -41.83% |
| 2015* | 21.90 | +20.99% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
VYGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.36 | 2.52 | 2.35 | 2.45 | +3.38% | |
| 2.45 | 2.46 | 2.33 | 2.37 | -4.05% | |
| 2.44 | 2.50 | 2.41 | 2.47 | +0.41% | |
| 2.46 | 2.50 | 2.41 | 2.46 | 0.00% | |
| 2.43 | 2.55 | 2.39 | 2.46 | +0.41% | |
| 2.72 | 2.73 | 2.42 | 2.45 | -8.58% | |
| 2.67 | 2.75 | 2.63 | 2.68 | 0.00% | |
| 2.66 | 2.72 | 2.61 | 2.68 | +1.52% | |
| 2.70 | 2.70 | 2.58 | 2.64 | -2.22% | |
| 2.68 | 2.73 | 2.61 | 2.70 | +0.75% | |
| 2.78 | 2.79 | 2.64 | 2.68 | -4.29% | |
| 2.87 | 2.88 | 2.71 | 2.80 | -2.44% | |
| 3.14 | 3.14 | 2.87 | 2.87 | -8.60% | |
| 3.09 | 3.17 | 3.08 | 3.14 | +1.95% | |
| 3.13 | 3.16 | 3.05 | 3.08 | -0.32% | |
| 3.01 | 3.11 | 3.00 | 3.09 | +1.64% | |
| 3.05 | 3.11 | 3.00 | 3.04 | -0.33% | |
| 3.11 | 3.11 | 2.97 | 3.05 | -1.29% | |
| 3.19 | 3.19 | 3.03 | 3.09 | -3.13% | |
| 3.17 | 3.21 | 3.14 | 3.19 | 0.00% | |
| 3.24 | 3.28 | 3.15 | 3.19 | 0.00% | |
| 3.20 | 3.22 | 3.13 | 3.19 | -1.85% | |
| 3.37 | 3.38 | 3.21 | 3.25 | -4.41% | |
| 3.48 | 3.50 | 3.38 | 3.40 | -3.13% | |
| 3.34 | 3.52 | 3.33 | 3.51 | +3.85% | |
| 3.54 | 3.55 | 3.35 | 3.38 | -4.52% | |
| 3.43 | 3.59 | 3.43 | 3.54 | +3.21% | |
| 3.42 | 3.48 | 3.35 | 3.43 | -0.58% | |
| 3.51 | 3.51 | 3.35 | 3.45 | -2.54% | |
| 3.47 | 3.56 | 3.36 | 3.54 | +2.31% | |
| 3.46 | 3.52 | 3.43 | 3.46 | 0.00% | |
| 3.48 | 3.52 | 3.41 | 3.46 | -0.57% | |
| 3.45 | 3.56 | 3.45 | 3.48 | +1.16% | |
| 3.39 | 3.46 | 3.24 | 3.44 | +1.47% | |
| 3.36 | 3.44 | 3.30 | 3.39 | +2.11% | |
| 3.39 | 3.40 | 3.20 | 3.32 | -2.64% | |
| 3.33 | 3.48 | 3.31 | 3.41 | +3.33% | |
| 3.22 | 3.39 | 3.22 | 3.30 | +2.17% | |
| 3.27 | 3.29 | 3.20 | 3.23 | -1.22% | |
| 3.22 | 3.29 | 3.14 | 3.27 | +1.55% | |
| 3.24 | 3.31 | 3.16 | 3.22 | +0.63% | |
| 3.19 | 3.25 | 3.17 | 3.20 | 0.00% | |
| 3.16 | 3.26 | 3.15 | 3.20 | +0.95% | |
| 3.25 | 3.33 | 3.17 | 3.17 | -3.06% | |
| 3.07 | 3.29 | 3.07 | 3.27 | +4.47% | |
| 3.09 | 3.19 | 3.08 | 3.13 | +0.97% | |
| 3.13 | 3.17 | 3.07 | 3.10 | -0.96% | |
| 3.01 | 3.13 | 2.98 | 3.13 | +4.33% | |
| 3.06 | 3.12 | 2.94 | 3.00 | -0.99% | |
| 3.12 | 3.12 | 2.97 | 3.03 | -3.19% | |
| 3.06 | 3.14 | 3.02 | 3.13 | +4.33% | |
| 3.02 | 3.15 | 2.99 | 3.00 | -1.32% | |
| 3.10 | 3.11 | 2.97 | 3.04 | -1.62% | |
| 3.11 | 3.28 | 3.02 | 3.09 | -0.32% | |
| 3.07 | 3.14 | 2.98 | 3.10 | +0.32% | |
| 3.06 | 3.09 | 2.97 | 3.09 | -0.32% | |
| 3.12 | 3.14 | 3.06 | 3.10 | -1.27% | |
| 3.06 | 3.17 | 3.03 | 3.14 | +2.95% | |
| 3.17 | 3.24 | 3.04 | 3.05 | -3.79% | |
| 2.97 | 3.20 | 2.97 | 3.17 | +4.28% | |
| 3.16 | 3.19 | 2.99 | 3.04 | -5.00% | |
| 3.14 | 3.26 | 3.07 | 3.20 | +1.27% | |
| 3.25 | 3.34 | 3.15 | 3.16 | -2.47% | |
| 3.40 | 3.40 | 3.18 | 3.24 | -5.81% | |
| 3.68 | 3.68 | 3.42 | 3.44 | -6.52% | |
| 3.70 | 3.73 | 3.60 | 3.68 | -1.34% | |
| 3.75 | 3.80 | 3.63 | 3.73 | -1.32% | |
| 3.66 | 3.83 | 3.58 | 3.78 | +4.42% | |
| 3.79 | 3.81 | 3.61 | 3.62 | -4.23% | |
| 3.62 | 3.91 | 3.58 | 3.78 | +5.00% | |
| 3.50 | 3.61 | 3.45 | 3.60 | +2.86% | |
| 3.60 | 3.60 | 3.49 | 3.50 | -2.23% | |
| 3.55 | 3.71 | 3.53 | 3.58 | -0.28% | |
| 3.55 | 3.60 | 3.46 | 3.59 | +1.13% | |
| 3.67 | 3.71 | 3.53 | 3.55 | -3.53% | |
| 3.68 | 3.81 | 3.66 | 3.68 | -0.54% | |
| 3.67 | 3.78 | 3.67 | 3.70 | -0.54% | |
| 3.69 | 3.82 | 3.69 | 3.72 | 0.00% | |
| 3.74 | 3.80 | 3.67 | 3.72 | +2.76% | |
| 3.55 | 3.71 | 3.55 | 3.62 | +2.55% | |
| 3.66 | 3.67 | 3.52 | 3.53 | -2.75% | |
| 3.55 | 3.69 | 3.50 | 3.63 | +3.71% | |
| 3.43 | 3.60 | 3.43 | 3.50 | +1.16% | |
| 3.32 | 3.49 | 3.26 | 3.46 | +4.22% | |
| 3.40 | 3.51 | 3.31 | 3.32 | -3.21% | |
| 3.44 | 3.54 | 3.31 | 3.43 | +1.78% | |
| 3.40 | 3.58 | 3.28 | 3.37 | +1.20% | |
| 3.61 | 3.61 | 3.32 | 3.33 | -8.01% | |
| 3.60 | 3.76 | 3.55 | 3.62 | +0.56% | |
| 3.61 | 3.70 | 3.53 | 3.60 | +0.28% | |
| 3.82 | 3.82 | 3.58 | 3.59 | -5.28% | |
| 3.88 | 3.92 | 3.73 | 3.79 | -2.07% | |
| 3.90 | 3.93 | 3.78 | 3.87 | -0.77% | |
| 3.90 | 3.93 | 3.83 | 3.90 | -0.76% | |
| 3.82 | 4.04 | 3.82 | 3.93 | +2.61% | |
| 3.82 | 3.85 | 3.73 | 3.83 | +0.79% | |
| 3.71 | 3.90 | 3.71 | 3.80 | +3.26% | |
| 3.47 | 3.68 | 3.41 | 3.68 | +5.14% | |
| 3.49 | 3.59 | 3.47 | 3.50 | +0.57% | |
| 3.50 | 3.61 | 3.36 | 3.48 | -1.42% | |
| 3.77 | 3.83 | 3.52 | 3.53 | -6.37% | |
| 4.24 | 4.29 | 3.76 | 3.77 | -11.08% | |
| 4.30 | 4.46 | 4.09 | 4.24 | +2.17% | |
| 4.11 | 4.26 | 4.10 | 4.15 | 0.00% | |
| 4.12 | 4.27 | 4.06 | 4.15 | +0.73% | |
| 4.04 | 4.27 | 4.04 | 4.12 | +1.73% | |
| 3.92 | 4.27 | 3.92 | 4.05 | +2.27% | |
| 4.11 | 4.14 | 3.91 | 3.96 | -5.04% | |
| 3.94 | 4.23 | 3.92 | 4.17 | +6.92% | |
| 3.92 | 4.03 | 3.82 | 3.90 | +0.52% | |
| 3.75 | 3.88 | 3.75 | 3.88 | +3.19% | |
| 3.75 | 3.82 | 3.67 | 3.76 | +0.80% | |
| 3.65 | 3.81 | 3.64 | 3.73 | +2.47% | |
| 3.75 | 3.76 | 3.63 | 3.64 | -3.45% | |
| 3.75 | 3.83 | 3.73 | 3.77 | +0.27% | |
| 3.78 | 3.87 | 3.74 | 3.76 | -0.79% | |
| 4.01 | 4.02 | 3.78 | 3.79 | -6.19% | |
| 4.14 | 4.14 | 4.01 | 4.04 | -2.42% | |
| 4.01 | 4.21 | 4.01 | 4.14 | +0.49% | |
| 4.25 | 4.27 | 4.12 | 4.12 | -2.60% | |
| 4.16 | 4.34 | 4.11 | 4.23 | +2.42% | |
| 4.05 | 4.18 | 4.00 | 4.13 | +4.29% | |
| 3.98 | 4.01 | 3.89 | 3.96 | -1.74% | |
| 4.00 | 4.14 | 3.97 | 4.03 | +2.28% | |
| 3.85 | 4.05 | 3.85 | 3.94 | +2.60% | |
| 3.74 | 3.94 | 3.74 | 3.84 | +2.67% | |
| 3.97 | 4.01 | 3.67 | 3.74 | -5.56% | |
| 3.89 | 4.01 | 3.86 | 3.96 | +1.02% | |
| 4.00 | 4.06 | 3.86 | 3.92 | -1.01% | |
| 3.95 | 3.98 | 3.76 | 3.96 | -0.25% | |
| 3.95 | 4.04 | 3.86 | 3.97 | +0.25% | |
| 3.91 | 3.96 | 3.80 | 3.96 | -0.75% | |
| 3.89 | 4.09 | 3.89 | 3.99 | +3.37% | |
| 3.90 | 4.05 | 3.77 | 3.86 | -0.26% | |
| 3.91 | 4.03 | 3.82 | 3.87 | -2.27% | |
| 4.10 | 4.15 | 3.93 | 3.96 | -4.12% | |
| 3.94 | 4.22 | 3.94 | 4.13 | +2.48% | |
| 4.00 | 4.18 | 4.00 | 4.03 | +2.81% | |
| 3.85 | 3.98 | 3.75 | 3.92 | +1.03% | |
| 3.90 | 4.02 | 3.81 | 3.88 | +0.78% | |
| 3.72 | 3.85 | 3.69 | 3.85 | +2.94% | |
| 3.73 | 3.79 | 3.65 | 3.74 | -0.53% | |
| 3.90 | 3.92 | 3.70 | 3.76 | -4.08% | |
| 4.33 | 4.45 | 3.91 | 3.92 | -9.26% | |
| 4.51 | 4.55 | 4.29 | 4.32 | -3.14% | |
| 4.85 | 4.91 | 4.35 | 4.46 | -8.42% | |
| 4.89 | 5.03 | 4.79 | 4.87 | +0.41% | |
| 5.15 | 5.48 | 4.71 | 4.85 | -3.00% | |
| 4.11 | 5.19 | 4.03 | 5.00 | +21.65% | |
| 3.87 | 4.12 | 3.87 | 4.11 | +5.38% | |
| 3.86 | 3.93 | 3.77 | 3.90 | -0.76% | |
| 4.05 | 4.10 | 3.84 | 3.93 | -4.84% | |
| 4.07 | 4.22 | 3.99 | 4.13 | +1.47% | |
| 4.10 | 4.12 | 3.88 | 4.07 | -1.93% | |
| 4.04 | 4.26 | 3.92 | 4.15 | +1.22% | |
| 4.18 | 4.35 | 4.07 | 4.10 | -3.07% | |
| 4.12 | 4.28 | 4.04 | 4.23 | +3.42% | |
| 3.79 | 4.14 | 3.79 | 4.09 | +8.20% | |
| 3.61 | 3.87 | 3.57 | 3.78 | +5.59% | |
| 3.49 | 3.65 | 3.46 | 3.58 | +2.58% | |
| 3.39 | 3.51 | 3.30 | 3.49 | +2.05% | |
| 3.38 | 3.45 | 3.26 | 3.42 | +2.40% | |
| 3.41 | 3.49 | 3.33 | 3.34 | -2.05% | |
| 3.38 | 3.50 | 3.31 | 3.41 | +0.59% | |
| 3.45 | 3.56 | 3.36 | 3.39 | -0.88% | |
| 3.62 | 3.68 | 3.36 | 3.42 | -6.30% | |
| 3.70 | 3.78 | 3.63 | 3.65 | -1.35% | |
| 3.73 | 3.91 | 3.65 | 3.70 | -0.27% | |
| 3.66 | 3.75 | 3.58 | 3.71 | +0.82% | |
| 3.58 | 3.74 | 3.55 | 3.68 | +3.95% | |
| 3.66 | 3.78 | 3.51 | 3.54 | -5.35% | |
| 3.89 | 3.91 | 3.57 | 3.74 | -4.35% | |
| 4.05 | 4.07 | 3.88 | 3.91 | -2.25% | |
| 3.88 | 4.09 | 3.88 | 4.00 | +2.56% | |
| 3.94 | 4.03 | 3.81 | 3.90 | -2.01% | |
| 3.95 | 4.09 | 3.87 | 3.98 | +0.25% | |
| 3.94 | 4.11 | 3.90 | 3.97 | +0.76% | |
| 4.02 | 4.08 | 3.92 | 3.94 | -1.50% | |
| 3.99 | 4.07 | 3.86 | 4.00 | 0.00% | |
| 4.07 | 4.12 | 3.95 | 4.00 | -2.44% | |
| 3.79 | 4.22 | 3.79 | 4.10 | +8.75% | |
| 3.68 | 3.83 | 3.60 | 3.77 | +2.72% | |
| 3.70 | 3.96 | 3.56 | 3.67 | -2.39% | |
| 3.83 | 3.95 | 3.72 | 3.76 | -1.57% | |
| 4.13 | 4.18 | 3.81 | 3.82 | -7.51% | |
| 4.01 | 4.24 | 4.01 | 4.13 | +2.74% | |
| 3.90 | 4.07 | 3.86 | 4.02 | +3.08% | |
| 4.02 | 4.06 | 3.81 | 3.90 | -2.99% | |
| 4.12 | 4.12 | 3.96 | 4.02 | -0.99% | |
| 4.03 | 4.10 | 3.89 | 4.06 | -0.73% | |
| 4.03 | 4.19 | 4.00 | 4.09 | +1.74% | |
| 4.08 | 4.15 | 3.93 | 4.02 | -1.47% | |
| 4.00 | 4.10 | 3.85 | 4.08 | +1.24% | |
| 3.97 | 4.04 | 3.82 | 4.03 | +2.54% | |
| 3.94 | 3.97 | 3.85 | 3.93 | -0.25% | |
| 4.04 | 4.09 | 3.91 | 3.94 | -2.48% | |
| 4.05 | 4.09 | 4.01 | 4.04 | -0.98% | |
| 4.04 | 4.10 | 3.99 | 4.08 | +0.25% | |
| 3.98 | 4.08 | 3.93 | 4.07 | +2.01% | |
| 4.16 | 4.16 | 3.95 | 3.99 | -5.23% | |
| 3.98 | 4.26 | 3.94 | 4.21 | +5.25% | |
| 4.12 | 4.19 | 3.97 | 4.00 | -2.91% | |
| 4.28 | 4.33 | 4.11 | 4.12 | -3.29% | |
| 4.46 | 4.54 | 4.22 | 4.26 | -3.62% | |
| 4.35 | 4.58 | 4.26 | 4.42 | +1.38% | |
| 4.42 | 4.50 | 4.24 | 4.36 | -0.68% | |
| 4.41 | 4.46 | 4.35 | 4.39 | -0.45% | |
| 4.43 | 4.51 | 4.32 | 4.41 | -0.23% | |
| 4.29 | 4.48 | 4.25 | 4.42 | +3.03% | |
| 4.32 | 4.38 | 4.24 | 4.29 | -0.69% | |
| 4.35 | 4.38 | 4.23 | 4.32 | +0.93% | |
| 4.35 | 4.40 | 4.23 | 4.28 | -1.61% | |
| 4.20 | 4.44 | 4.17 | 4.35 | +2.84% | |
| 3.77 | 4.24 | 3.75 | 4.23 | +12.20% | |
| 3.94 | 3.95 | 3.74 | 3.77 | -4.56% | |
| 4.02 | 4.02 | 3.82 | 3.95 | -3.42% | |
| 4.05 | 4.11 | 4.01 | 4.09 | +1.49% | |
| 3.97 | 4.05 | 3.91 | 4.03 | +1.51% | |
| 4.12 | 4.22 | 3.92 | 3.97 | -3.17% | |
| 4.18 | 4.30 | 4.04 | 4.10 | -1.91% | |
| 4.08 | 4.26 | 4.05 | 4.18 | +2.20% | |
| 4.20 | 4.35 | 4.08 | 4.09 | -1.68% | |
| 4.26 | 4.40 | 4.12 | 4.16 | -2.80% | |
| 4.08 | 4.32 | 4.01 | 4.28 | +4.14% | |
| 3.96 | 4.17 | 3.85 | 4.11 | +4.58% | |
| 3.93 | 4.09 | 3.81 | 3.93 | -1.26% | |
| 4.19 | 4.24 | 3.94 | 3.98 | -6.35% | |
| 4.30 | 4.36 | 4.19 | 4.25 | -0.23% | |
| 4.24 | 4.39 | 4.03 | 4.26 | 0.00% | |
| 4.23 | 4.39 | 4.17 | 4.26 | +0.71% | |
| 4.18 | 4.25 | 4.00 | 4.23 | +0.24% | |
| 4.28 | 4.30 | 4.11 | 4.22 | -1.17% | |
| 4.16 | 4.29 | 4.10 | 4.27 | +2.64% | |
| 4.39 | 4.49 | 4.15 | 4.16 | -9.37% | |
| 4.67 | 4.68 | 4.45 | 4.59 | -1.71% | |
| 4.49 | 4.71 | 4.40 | 4.67 | +3.32% | |
| 4.57 | 4.66 | 4.48 | 4.52 | -1.95% | |
| 4.66 | 4.73 | 4.42 | 4.61 | -1.07% | |
| 4.79 | 4.84 | 4.56 | 4.66 | -3.12% | |
| 4.65 | 4.94 | 4.65 | 4.81 | +3.44% | |
| 4.58 | 4.77 | 4.56 | 4.65 | +2.20% | |
| 4.79 | 4.81 | 4.52 | 4.55 | -4.61% | |
| 4.96 | 4.99 | 4.75 | 4.77 | -4.02% | |
| 5.07 | 5.13 | 4.75 | 4.97 | -1.97% | |
| 4.96 | 5.12 | 4.86 | 5.07 | +2.42% | |
| 5.21 | 5.27 | 4.95 | 4.95 | -7.13% | |
| 5.37 | 5.55 | 5.27 | 5.33 | +0.76% | |
| 5.08 | 5.38 | 5.04 | 5.29 | +6.22% | |
| 4.75 | 5.05 | 4.72 | 4.98 | +1.84% | |
| 5.10 | 5.15 | 4.82 | 4.89 | -2.20% | |
| 5.17 | 5.20 | 4.85 | 5.00 | -2.91% | |
| 5.27 | 5.55 | 5.05 | 5.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VYGR chart for longer ranges.