Voyager Therapeutics Inc (VYGR)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
163.211 |
1,60%
|
7,48
|
7,45
|
7,70
|
7,60
|
08/02/2024 |
186.327 |
0,67%
|
7,41
|
7,35
|
7,55
|
7,48
|
07/02/2024 |
224.248 |
0,81%
|
7,40
|
7,29
|
7,535
|
7,43
|
06/02/2024 |
168.732 |
0,14%
|
7,33
|
7,31
|
7,45
|
7,37
|
05/02/2024 |
269.164 |
-1,21%
|
7,36
|
7,2634
|
7,445
|
7,36
|
02/02/2024 |
198.353 |
-1,46%
|
7,40
|
7,34
|
7,51
|
7,45
|
01/02/2024 |
225.972 |
3,99%
|
7,39
|
7,22
|
7,58
|
7,56
|
31/01/2024 |
142.149 |
-2,15%
|
7,39
|
7,275
|
7,55
|
7,27
|
30/01/2024 |
166.058 |
-2,24%
|
7,55
|
7,38
|
7,6012
|
7,43
|
29/01/2024 |
168.789 |
1,20%
|
7,52
|
7,34
|
7,66
|
7,60
|
26/01/2024 |
178.867 |
-1,31%
|
7,52
|
7,46
|
7,72
|
7,51
|
25/01/2024 |
151.560 |
2,01%
|
7,52
|
7,42
|
7,64
|
7,61
|
24/01/2024 |
193.459 |
-1,45%
|
7,66
|
7,37
|
7,66
|
7,46
|
23/01/2024 |
209.710 |
0,27%
|
7,54
|
7,3825
|
7,65
|
7,57
|
22/01/2024 |
246.058 |
-0,13%
|
7,57
|
7,38
|
7,74
|
7,55
|
19/01/2024 |
312.380 |
3,85%
|
7,27
|
7,1401
|
7,58
|
7,56
|
18/01/2024 |
349.374 |
-0,27%
|
7,35
|
7,13
|
7,44
|
7,28
|
17/01/2024 |
612.080 |
-3,18%
|
7,46
|
7,01
|
7,46
|
7,30
|
16/01/2024 |
412.107 |
-4,07%
|
7,80
|
7,4513
|
7,90
|
7,54
|
15/01/2024 |
339.835 |
-1,75%
|
8,08
|
7,78
|
8,17
|
7,86
|
12/01/2024 |
339.835 |
-1,75%
|
8,08
|
7,78
|
8,17
|
7,86
|
11/01/2024 |
844.455 |
-4,88%
|
8,37
|
7,72
|
8,37
|
8,00
|
10/01/2024 |
812.020 |
-5,19%
|
8,89
|
8,2701
|
8,89
|
8,41
|
09/01/2024 |
515.423 |
-1,77%
|
8,97
|
8,85
|
9,13
|
8,90
|
08/01/2024 |
838.996 |
1,83%
|
8,90
|
8,84
|
9,19
|
9,0116
|
05/01/2024 |
4.008.972 |
-18,36%
|
8,93
|
8,5611
|
9,01
|
8,85
|
04/01/2024 |
902.382 |
0,65%
|
10,91
|
10,45
|
11,44
|
10,84
|
03/01/2024 |
2.565.766 |
19,67%
|
9,31
|
9,2071
|
11,3497
|
10,77
|
02/01/2024 |
8.088.523 |
6,64%
|
10,53
|
8,90
|
11,72
|
9,00
|
29/12/2023 |
50.106 |
-4,20%
|
8,86
|
8,41
|
8,7619
|
8,44
|
28/12/2023 |
94.502 |
1,26%
|
8,66
|
8,65
|
8,87
|
8,81
|
27/12/2023 |
97.155 |
-0,12%
|
8,79
|
8,5101
|
8,83
|
8,70
|
26/12/2023 |
88.245 |
2,71%
|
8,51
|
8,36
|
8,79
|
8,71
|
22/12/2023 |
112.145 |
4,05%
|
8,28
|
8,28
|
8,69
|
8,48
|
21/12/2023 |
60.270 |
2,65%
|
8,08
|
7,95
|
8,1501
|
8,15
|
20/12/2023 |
97.610 |
-3,52%
|
8,07
|
7,92
|
8,38
|
7,94
|
19/12/2023 |
115.349 |
2,62%
|
8,07
|
8,07
|
8,38
|
8,23
|
18/12/2023 |
101.311 |
0,50%
|
7,98
|
7,8007
|
8,045
|
8,02
|
15/12/2023 |
336.163 |
2,31%
|
7,88
|
7,66
|
8,04
|
7,98
|
14/12/2023 |
115.388 |
-0,13%
|
7,96
|
7,67
|
8,08
|
7,80
|
13/12/2023 |
68.421 |
6,53%
|
7,34
|
7,22
|
7,83
|
7,83
|
12/12/2023 |
86.097 |
-2,78%
|
7,57
|
7,30
|
7,57
|
7,35
|
11/12/2023 |
77.915 |
-2,58%
|
7,74
|
7,46
|
7,75
|
7,56
|
08/12/2023 |
76.353 |
-1,27%
|
7,79
|
7,69
|
7,92
|
7,76
|
07/12/2023 |
132.916 |
3,29%
|
7,68
|
7,51
|
7,8501
|
7,86
|
06/12/2023 |
96.005 |
2,29%
|
7,56
|
7,38
|
7,68
|
7,61
|
05/12/2023 |
120.035 |
-1,06%
|
7,48
|
7,30
|
7,49
|
7,44
|
04/12/2023 |
76.535 |
-1,18%
|
7,58
|
7,39
|
7,77
|
7,52
|
01/12/2023 |
217.390 |
4,82%
|
6,86
|
7,27
|
7,68
|
7,61
|
30/11/2023 |
154.209 |
3,27%
|
6,86
|
7,015
|
7,37
|
7,26
|
29/11/2023 |
117.741 |
1,88%
|
6,86
|
6,75
|
7,16
|
7,03
|
28/11/2023 |
162.874 |
-0,29%
|
6,86
|
6,67
|
6,90
|
6,90
|
27/11/2023 |
113.138 |
1,32%
|
6,83
|
6,68
|
6,935
|
6,92
|
24/11/2023 |
51.793 |
0,00%
|
6,81
|
6,75
|
6,96
|
6,88
|
23/11/2023 |
65.839 |
0,45%
|
6,81
|
6,71
|
6,91
|
6,74
|
22/11/2023 |
65.582 |
2,53%
|
6,81
|
6,71
|
6,91
|
6,88
|
21/11/2023 |
85.024 |
-1,90%
|
6,78
|
6,625
|
6,805
|
6,71
|
20/11/2023 |
111.562 |
0,29%
|
6,80
|
6,73
|
6,96
|
6,84
|
17/11/2023 |
173.282 |
4,12%
|
6,62
|
6,4684
|
6,94
|
6,82
|
16/11/2023 |
156.811 |
-2,68%
|
6,69
|
6,46
|
6,69
|
6,55
|
15/11/2023 |
219.405 |
-0,59%
|
6,80
|
6,69
|
7,08
|
6,73
|
14/11/2023 |
148.215 |
7,80%
|
6,54
|
6,53
|
6,81
|
6,77
|
13/11/2023 |
158.566 |
-1,10%
|
6,28
|
6,06
|
6,46
|
6,28
|
10/11/2023 |
121.880 |
-0,47%
|
6,43
|
6,22
|
6,43
|
6,35
|
09/11/2023 |
138.131 |
-6,31%
|
6,85
|
6,37
|
7,00
|
6,38
|
08/11/2023 |
172.552 |
-0,15%
|
6,85
|
6,67
|
7,00
|
6,81
|
07/11/2023 |
240.899 |
5,09%
|
6,77
|
6,44
|
7,0677
|
6,82
|
06/11/2023 |
177.659 |
-3,28%
|
6,56
|
6,44
|
6,8627
|
6,49
|
03/11/2023 |
195.361 |
4,03%
|
6,56
|
6,50
|
6,80
|
6,71
|
02/11/2023 |
120.363 |
-1,53%
|
6,58
|
6,41
|
6,7587
|
6,45
|
01/11/2023 |
139.352 |
-0,30%
|
6,58
|
6,475
|
6,61
|
6,55
|
31/10/2023 |
99.499 |
0,46%
|
6,51
|
6,38
|
6,63
|
6,57
|
30/10/2023 |
108.575 |
2,03%
|
6,48
|
6,36
|
6,60
|
6,54
|
27/10/2023 |
37.175 |
-3,04%
|
6,59
|
6,36
|
6,59
|
6,38
|
26/10/2023 |
113.909 |
-2,37%
|
6,85
|
6,55
|
6,89
|
6,58
|
25/10/2023 |
109.290 |
-2,18%
|
6,85
|
6,582
|
6,88
|
6,74
|
24/10/2023 |
144.186 |
1,18%
|
6,81
|
6,81
|
7,00
|
6,89
|
23/10/2023 |
122.210 |
-0,44%
|
6,78
|
6,66
|
6,96
|
6,81
|
20/10/2023 |
141.510 |
-2,01%
|
7,03
|
6,78
|
7,065
|
6,84
|
19/10/2023 |
143.453 |
-3,06%
|
7,17
|
6,96
|
7,17
|
6,98
|
18/10/2023 |
137.941 |
-4,76%
|
7,50
|
7,18
|
7,50
|
7,20
|
17/10/2023 |
141.966 |
-0,53%
|
7,55
|
7,40
|
7,73
|
7,56
|
16/10/2023 |
137.689 |
2,84%
|
7,30
|
7,39
|
7,83
|
7,60
|
13/10/2023 |
101.151 |
1,51%
|
7,30
|
7,18
|
7,49
|
7,39
|
12/10/2023 |
219.753 |
-4,59%
|
7,68
|
7,14
|
7,68
|
7,28
|
11/10/2023 |
100.594 |
-1,17%
|
7,70
|
7,57
|
7,72
|
7,63
|
10/10/2023 |
81.634 |
2,46%
|
7,54
|
7,54
|
7,7991
|
7,715
|
09/10/2023 |
123.418 |
1,62%
|
7,11
|
7,35
|
7,65
|
7,53
|
06/10/2023 |
221.572 |
2,92%
|
7,11
|
7,11
|
7,59
|
7,41
|
05/10/2023 |
177.568 |
3,00%
|
7,04
|
6,96
|
7,2799
|
7,20
|
04/10/2023 |
109.176 |
-0,85%
|
7,04
|
6,915
|
7,06
|
6,99
|
03/10/2023 |
206.855 |
-2,62%
|
7,74
|
6,88
|
7,74
|
7,05
|
02/10/2023 |
217.110 |
-6,58%
|
7,74
|
7,15
|
7,74
|
7,24
|
29/09/2023 |
394.622 |
0,39%
|
7,79
|
7,575
|
7,86
|
7,75
|
28/09/2023 |
150.360 |
-0,26%
|
7,72
|
7,5899
|
7,81
|
7,72
|
27/09/2023 |
129.809 |
0,78%
|
7,60
|
7,685
|
7,93
|
7,74
|
26/09/2023 |
161.177 |
1,72%
|
7,60
|
7,60
|
7,915
|
7,68
|
25/09/2023 |
156.677 |
-0,66%
|
7,52
|
7,40
|
7,60
|
7,55
|
22/09/2023 |
123.849 |
-1,68%
|
7,73
|
7,52
|
7,8299
|
7,60
|
21/09/2023 |
202.455 |
0,46%
|
7,63
|
7,47
|
7,74
|
7,73
|