Voyager Therapeutics Inc (VYGR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
621.336 |
11,10%
|
7,34
|
7,30
|
7,81
|
7,71
|
02/05/2023 |
284.888 |
-4,14%
|
7,23
|
6,87
|
7,31
|
6,94
|
01/05/2023 |
312.766 |
-0,14%
|
7,20
|
7,20
|
7,52
|
7,24
|
28/04/2023 |
166.256 |
-0,41%
|
7,26
|
7,14
|
7,348
|
7,25
|
27/04/2023 |
287.789 |
-2,15%
|
7,39
|
7,05
|
7,43
|
7,28
|
26/04/2023 |
153.878 |
-1,06%
|
7,43
|
7,43
|
7,67
|
7,44
|
25/04/2023 |
156.225 |
-2,34%
|
7,69
|
7,415
|
7,88
|
7,52
|
24/04/2023 |
154.881 |
-3,39%
|
7,96
|
7,68
|
7,96
|
7,70
|
21/04/2023 |
130.770 |
0,38%
|
7,94
|
7,835
|
8,14
|
7,97
|
20/04/2023 |
82.180 |
0,38%
|
7,86
|
7,7501
|
7,98
|
7,94
|
19/04/2023 |
89.222 |
1,15%
|
7,79
|
7,63
|
7,98
|
7,91
|
18/04/2023 |
142.373 |
-1,26%
|
7,97
|
7,64
|
7,97
|
7,82
|
17/04/2023 |
239.870 |
-1,86%
|
8,17
|
7,89
|
8,26
|
7,92
|
14/04/2023 |
79.677 |
-0,25%
|
8,10
|
7,875
|
8,10
|
8,07
|
13/04/2023 |
110.070 |
3,45%
|
7,80
|
7,80
|
8,17
|
8,09
|
12/04/2023 |
86.110 |
-2,01%
|
8,04
|
7,775
|
8,04
|
7,82
|
11/04/2023 |
191.908 |
-0,62%
|
8,22
|
7,91
|
8,33
|
7,98
|
10/04/2023 |
87.737 |
0,50%
|
7,93
|
7,84
|
8,22
|
8,03
|
06/04/2023 |
85.540 |
3,77%
|
7,67
|
7,63
|
8,01
|
7,99
|
05/04/2023 |
86.166 |
-0,13%
|
7,66
|
7,585
|
7,86
|
7,70
|
04/04/2023 |
175.301 |
-5,05%
|
8,00
|
7,61
|
8,10
|
7,71
|
03/04/2023 |
245.243 |
5,32%
|
7,68
|
7,55
|
8,28
|
8,12
|
31/03/2023 |
60.513 |
-0,13%
|
7,74
|
7,65
|
7,82
|
7,71
|
30/03/2023 |
122.812 |
1,58%
|
7,60
|
7,41
|
7,79
|
7,72
|
29/03/2023 |
177.429 |
7,96%
|
7,12
|
7,03
|
7,78
|
7,60
|
28/03/2023 |
171.360 |
-3,03%
|
7,25
|
6,91
|
7,30
|
7,04
|
27/03/2023 |
66.960 |
-1,49%
|
7,43
|
7,21
|
7,46
|
7,26
|
24/03/2023 |
133.604 |
-1,47%
|
7,42
|
7,11
|
7,42
|
7,37
|
23/03/2023 |
100.846 |
0,95%
|
7,51
|
7,35
|
7,63
|
7,48
|
22/03/2023 |
110.696 |
-4,88%
|
7,79
|
7,41
|
7,79
|
7,40
|
21/03/2023 |
159.285 |
0,65%
|
7,76
|
7,61
|
7,94
|
7,78
|
20/03/2023 |
273.768 |
-2,40%
|
7,87
|
7,58
|
7,95
|
7,73
|
17/03/2023 |
145.774 |
-3,53%
|
8,08
|
7,8889
|
8,25
|
7,92
|
16/03/2023 |
177.834 |
2,37%
|
8,00
|
7,8857
|
8,28
|
8,21
|
15/03/2023 |
221.226 |
-3,26%
|
8,10
|
7,88
|
8,33
|
8,02
|
14/03/2023 |
238.721 |
5,34%
|
7,95
|
7,95
|
8,48
|
8,29
|
13/03/2023 |
158.002 |
4,65%
|
7,49
|
7,21
|
7,96
|
7,87
|
10/03/2023 |
367.385 |
-4,93%
|
8,25
|
7,21
|
8,30
|
7,52
|
09/03/2023 |
235.798 |
-2,71%
|
8,12
|
7,88
|
8,3899
|
7,91
|
08/03/2023 |
392.431 |
10,76%
|
7,28
|
7,16
|
8,265
|
8,13
|
07/03/2023 |
373.257 |
-7,79%
|
8,01
|
7,135
|
8,01
|
7,34
|
06/03/2023 |
474.085 |
8,89%
|
7,71
|
7,25
|
8,11
|
7,96
|
03/03/2023 |
112.749 |
1,25%
|
7,25
|
7,10
|
7,38
|
7,31
|
02/03/2023 |
122.107 |
0,42%
|
7,14
|
7,00
|
7,35
|
7,22
|
01/03/2023 |
89.834 |
0,14%
|
7,20
|
7,15
|
7,34
|
7,19
|
28/02/2023 |
93.474 |
0,28%
|
7,23
|
7,15
|
7,33
|
7,18
|
27/02/2023 |
99.269 |
0,99%
|
7,23
|
7,13
|
7,32
|
7,16
|
24/02/2023 |
155.469 |
2,46%
|
7,25
|
6,97
|
7,40
|
7,09
|
23/02/2023 |
141.367 |
-2,19%
|
7,16
|
6,92
|
7,185
|
6,92
|
22/02/2023 |
114.144 |
-0,77%
|
7,16
|
7,03
|
7,25
|
7,075
|
21/02/2023 |
132.094 |
-4,04%
|
7,35
|
7,06
|
7,411
|
7,13
|
20/02/2023 |
78.753 |
0,00%
|
7,38
|
7,34
|
7,59
|
7,43
|
17/02/2023 |
78.753 |
0,00%
|
7,38
|
7,34
|
7,59
|
7,43
|
16/02/2023 |
89.024 |
-1,98%
|
7,46
|
7,40
|
7,64
|
7,43
|
15/02/2023 |
137.482 |
0,93%
|
7,50
|
7,38
|
7,62
|
7,58
|
14/02/2023 |
124.668 |
-3,84%
|
7,80
|
7,50
|
7,89
|
7,51
|
13/02/2023 |
184.905 |
1,30%
|
7,69
|
7,48
|
7,875
|
7,81
|
10/02/2023 |
298.504 |
-3,75%
|
7,96
|
7,30
|
7,96
|
7,71
|
09/02/2023 |
136.263 |
-0,13%
|
8,05
|
7,90
|
8,13
|
8,01
|
08/02/2023 |
141.824 |
-0,37%
|
7,96
|
7,76
|
8,18
|
8,02
|
07/02/2023 |
164.383 |
0,00%
|
8,05
|
7,91
|
8,22
|
8,05
|
06/02/2023 |
159.814 |
-0,62%
|
8,01
|
7,86
|
8,3129
|
8,05
|
03/02/2023 |
296.675 |
-9,23%
|
8,61
|
7,75
|
8,61
|
8,06
|
02/02/2023 |
281.999 |
-5,13%
|
9,34
|
8,60
|
9,40
|
8,88
|
01/02/2023 |
234.819 |
-0,85%
|
9,46
|
9,25
|
9,61
|
9,36
|
31/01/2023 |
360.196 |
4,08%
|
9,14
|
9,0224
|
9,65
|
9,44
|
30/01/2023 |
201.740 |
0,67%
|
8,95
|
8,93
|
9,21
|
9,07
|
27/01/2023 |
145.473 |
0,22%
|
8,94
|
8,90
|
9,22
|
9,01
|
26/01/2023 |
76.245 |
-1,10%
|
9,21
|
8,89
|
9,225
|
8,99
|
25/01/2023 |
159.908 |
-4,11%
|
9,40
|
9,07
|
9,44
|
9,09
|
24/01/2023 |
251.479 |
3,49%
|
9,13
|
9,02
|
9,54
|
9,48
|
23/01/2023 |
263.702 |
0,00%
|
9,09
|
8,76
|
9,23
|
9,16
|
20/01/2023 |
336.999 |
-3,17%
|
9,54
|
8,80
|
9,54
|
9,16
|
19/01/2023 |
157.088 |
2,38%
|
9,00
|
8,76
|
9,57
|
9,46
|
18/01/2023 |
215.280 |
0,38%
|
9,16
|
9,0685
|
9,64
|
9,24
|
17/01/2023 |
332.551 |
-14,61%
|
10,75
|
9,18
|
10,815
|
9,205
|
16/01/2023 |
498.910 |
16,04%
|
9,30
|
8,95
|
10,78
|
10,78
|
13/01/2023 |
498.910 |
16,04%
|
9,30
|
8,95
|
10,78
|
10,78
|
12/01/2023 |
366.206 |
3,80%
|
9,09
|
8,60
|
9,47
|
9,29
|
11/01/2023 |
633.196 |
12,58%
|
8,10
|
8,00
|
9,16
|
8,95
|
10/01/2023 |
1.070.763 |
13,57%
|
7,15
|
7,14
|
8,49
|
7,95
|
09/01/2023 |
1.383.451 |
0,58%
|
8,75
|
6,9701
|
8,88
|
7,00
|
06/01/2023 |
224.639 |
10,65%
|
6,49
|
6,41
|
7,47
|
6,96
|
05/01/2023 |
46.864 |
4,83%
|
5,96
|
5,8881
|
6,32
|
6,29
|
04/01/2023 |
70.931 |
-0,33%
|
5,95
|
5,87
|
6,0599
|
6,00
|
03/01/2023 |
86.890 |
-1,31%
|
6,23
|
5,94
|
6,23
|
6,02
|
02/01/2023 |
85.313 |
13,27%
|
5,61
|
5,61
|
6,15
|
6,40
|
30/12/2022 |
85.313 |
13,27%
|
5,61
|
5,61
|
6,15
|
6,40
|
29/12/2022 |
85.494 |
1,62%
|
5,57
|
5,3616
|
5,66
|
5,65
|
28/12/2022 |
91.224 |
2,77%
|
5,36
|
5,27
|
5,58
|
5,56
|
27/12/2022 |
55.569 |
-2,70%
|
5,56
|
5,358
|
5,565
|
5,41
|
23/12/2022 |
9.181 |
-0,71%
|
5,59
|
5,475
|
5,62
|
5,59
|
22/12/2022 |
47.415 |
-4,25%
|
5,88
|
5,43
|
5,88
|
5,63
|
21/12/2022 |
54.564 |
-0,84%
|
5,90
|
5,88
|
6,055
|
5,88
|
20/12/2022 |
54.531 |
2,07%
|
5,71
|
5,71
|
6,00
|
5,93
|
19/12/2022 |
55.385 |
-2,02%
|
5,99
|
5,77
|
5,99
|
5,81
|
16/12/2022 |
354.733 |
2,24%
|
5,75
|
5,75
|
6,13
|
5,93
|
15/12/2022 |
50.792 |
-0,69%
|
5,75
|
5,73
|
5,99
|
5,80
|
14/12/2022 |
77.203 |
-6,56%
|
6,24
|
5,81
|
6,35
|
5,84
|
13/12/2022 |
67.583 |
0,81%
|
6,35
|
6,20
|
6,39
|
6,25
|