Voyager Therapeutics Inc (VYGR)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
67.682 |
4,73%
|
5,97
|
5,91
|
6,28
|
6,20
|
09/12/2022 |
47.502 |
-3,65%
|
6,00
|
5,8249
|
6,07
|
5,80
|
08/12/2022 |
76.723 |
2,91%
|
5,90
|
5,82
|
6,305
|
6,02
|
07/12/2022 |
43.011 |
-3,47%
|
6,10
|
5,83
|
6,18
|
5,85
|
06/12/2022 |
171.780 |
-3,35%
|
6,28
|
6,00
|
6,355
|
6,06
|
05/12/2022 |
258.764 |
-2,79%
|
6,45
|
6,20
|
6,67
|
6,27
|
02/12/2022 |
260.192 |
7,86%
|
5,90
|
5,8139
|
6,45
|
6,45
|
01/12/2022 |
217.798 |
5,97%
|
5,55
|
5,83
|
6,105
|
6,04
|
30/11/2022 |
147.579 |
7,22%
|
5,55
|
5,485
|
5,93
|
5,94
|
29/11/2022 |
137.176 |
-0,89%
|
5,59
|
5,50
|
5,7315
|
5,54
|
28/11/2022 |
207.016 |
1,45%
|
5,66
|
5,375
|
5,88
|
5,59
|
25/11/2022 |
111.688 |
-3,36%
|
5,66
|
5,32
|
5,62
|
5,47
|
24/11/2022 |
309.676 |
1,89%
|
5,39
|
5,551
|
5,92
|
5,675
|
23/11/2022 |
309.676 |
1,89%
|
5,39
|
5,551
|
5,92
|
5,675
|
22/11/2022 |
189.624 |
3,92%
|
5,39
|
5,25
|
5,60
|
5,57
|
21/11/2022 |
227.292 |
-0,74%
|
5,35
|
5,2703
|
5,66
|
5,36
|
18/11/2022 |
338.357 |
6,09%
|
5,11
|
5,03
|
5,48
|
5,40
|
17/11/2022 |
117.164 |
-2,30%
|
5,11
|
5,09
|
5,285
|
5,09
|
16/11/2022 |
225.771 |
-5,79%
|
5,50
|
5,14
|
5,4902
|
5,21
|
15/11/2022 |
161.181 |
-1,40%
|
5,64
|
5,47
|
5,755
|
5,52
|
14/11/2022 |
78.095 |
1,28%
|
5,25
|
5,38
|
5,78
|
5,53
|
11/11/2022 |
73.168 |
5,00%
|
5,25
|
5,25
|
5,50
|
5,46
|
10/11/2022 |
56.686 |
1,96%
|
5,25
|
5,17
|
5,35
|
5,20
|
09/11/2022 |
59.071 |
-3,05%
|
5,35
|
5,02
|
5,23
|
5,09
|
08/11/2022 |
146.988 |
9,60%
|
5,35
|
4,97
|
5,4804
|
5,25
|
07/11/2022 |
75.930 |
-3,61%
|
4,99
|
4,77
|
5,0599
|
4,81
|
04/11/2022 |
66.827 |
-4,44%
|
5,28
|
4,90
|
5,2151
|
4,95
|
03/11/2022 |
57.901 |
-3,63%
|
5,30
|
5,09
|
5,325
|
5,18
|
02/11/2022 |
39.581 |
2,19%
|
5,30
|
5,25
|
5,6167
|
5,375
|
01/11/2022 |
54.867 |
1,54%
|
5,32
|
5,22
|
5,465
|
5,26
|
31/10/2022 |
80.755 |
-2,63%
|
5,34
|
5,135
|
5,39
|
5,18
|
28/10/2022 |
44.016 |
3,70%
|
5,34
|
5,16
|
5,33
|
5,32
|
27/10/2022 |
48.041 |
-1,52%
|
5,34
|
5,10
|
5,28
|
5,20
|
26/10/2022 |
51.373 |
0,38%
|
5,34
|
5,241
|
5,47
|
5,28
|
25/10/2022 |
80.131 |
-1,13%
|
5,34
|
5,24
|
5,37
|
5,26
|
24/10/2022 |
86.591 |
0,95%
|
5,29
|
5,10
|
5,50
|
5,32
|
21/10/2022 |
31.839 |
-4,36%
|
5,47
|
5,27
|
5,465
|
5,27
|
20/10/2022 |
38.535 |
0,55%
|
5,96
|
5,30
|
5,75
|
5,52
|
19/10/2022 |
67.020 |
-7,26%
|
5,96
|
5,40
|
5,86
|
5,49
|
18/10/2022 |
42.858 |
-0,17%
|
5,86
|
5,85
|
6,16
|
6,00
|
17/10/2022 |
99.839 |
4,70%
|
5,86
|
5,77
|
6,10
|
6,01
|
14/10/2022 |
63.516 |
-8,89%
|
5,94
|
5,73
|
6,29
|
5,64
|
13/10/2022 |
97.150 |
1,31%
|
5,94
|
5,98
|
6,34
|
6,19
|
12/10/2022 |
49.892 |
-4,68%
|
6,42
|
6,10
|
6,38
|
6,11
|
11/10/2022 |
209.484 |
5,08%
|
6,10
|
5,92
|
6,66
|
6,41
|
10/10/2022 |
61.201 |
-1,93%
|
6,22
|
6,01
|
6,22
|
6,10
|
07/10/2022 |
38.650 |
5,96%
|
6,12
|
5,97
|
6,37
|
6,22
|
06/10/2022 |
51.600 |
-1,75%
|
6,31
|
6,17
|
6,38
|
6,17
|
05/10/2022 |
76.290 |
-8,95%
|
6,42
|
6,23
|
6,50
|
6,31
|
04/10/2022 |
233.047 |
17,41%
|
5,90
|
5,90
|
6,7885
|
6,61
|
03/10/2022 |
58.857 |
-4,92%
|
6,00
|
5,57
|
6,00
|
5,629
|
30/09/2022 |
92.724 |
-1,50%
|
5,94
|
5,805
|
6,075
|
5,92
|
29/09/2022 |
110.348 |
-10,58%
|
6,60
|
5,78
|
6,625
|
6,00
|
28/09/2022 |
98.757 |
15,89%
|
6,04
|
5,85
|
6,75
|
6,71
|
27/09/2022 |
139.403 |
0,52%
|
6,04
|
5,72
|
5,95
|
5,79
|
26/09/2022 |
99.661 |
3,41%
|
6,04
|
5,50
|
5,80
|
5,76
|
23/09/2022 |
108.340 |
-6,23%
|
6,04
|
5,365
|
6,19
|
5,57
|
22/09/2022 |
103.904 |
-1,82%
|
6,01
|
5,73
|
6,10
|
5,94
|
21/09/2022 |
54.508 |
0,33%
|
6,07
|
6,00
|
6,20
|
6,05
|
20/09/2022 |
41.221 |
-2,43%
|
6,14
|
5,98
|
6,32
|
6,03
|
19/09/2022 |
51.404 |
-5,94%
|
6,50
|
6,17
|
6,50
|
6,18
|
16/09/2022 |
70.635 |
-2,09%
|
6,61
|
6,37
|
6,60
|
6,57
|
15/09/2022 |
102.558 |
1,82%
|
6,58
|
6,42
|
6,73
|
6,71
|
14/09/2022 |
39.456 |
-1,20%
|
6,61
|
6,50
|
6,835
|
6,59
|
13/09/2022 |
134.263 |
-4,58%
|
6,93
|
6,50
|
7,04
|
6,67
|
12/09/2022 |
59.120 |
2,19%
|
6,86
|
6,5438
|
7,02
|
6,99
|
09/09/2022 |
66.578 |
-2,84%
|
7,09
|
6,83
|
7,18
|
6,84
|
08/09/2022 |
97.439 |
2,03%
|
6,91
|
6,88
|
7,30
|
7,04
|
07/09/2022 |
85.353 |
6,40%
|
6,46
|
6,345
|
6,90
|
6,82
|
06/09/2022 |
228.550 |
2,96%
|
6,44
|
6,23
|
6,6067
|
6,41
|
05/09/2022 |
97.034 |
2,96%
|
6,44
|
6,43
|
6,71
|
6,62
|
02/09/2022 |
97.034 |
2,96%
|
6,44
|
6,43
|
6,71
|
6,62
|
01/09/2022 |
117.300 |
7,71%
|
5,89
|
5,85
|
6,43
|
6,43
|
31/08/2022 |
172.510 |
6,61%
|
5,61
|
5,61
|
6,03
|
5,97
|
30/08/2022 |
63.694 |
-2,95%
|
5,80
|
5,57
|
5,8364
|
5,60
|
29/08/2022 |
81.741 |
-4,63%
|
5,94
|
5,75
|
6,115
|
5,77
|
26/08/2022 |
96.729 |
-4,87%
|
6,33
|
6,04
|
6,43
|
6,05
|
25/08/2022 |
402.281 |
3,58%
|
6,11
|
6,15
|
6,58
|
6,36
|
24/08/2022 |
275.825 |
0,66%
|
6,11
|
6,02
|
6,29
|
6,14
|
23/08/2022 |
57.056 |
3,39%
|
5,90
|
5,85
|
6,10
|
6,10
|
22/08/2022 |
90.949 |
1,38%
|
5,76
|
5,73
|
5,96
|
5,90
|
19/08/2022 |
101.583 |
-4,43%
|
5,73
|
5,78
|
6,05
|
5,82
|
18/08/2022 |
138.614 |
4,82%
|
5,73
|
5,63
|
6,14
|
6,09
|
17/08/2022 |
94.244 |
-4,44%
|
5,99
|
5,669
|
6,10
|
5,81
|
16/08/2022 |
207.649 |
1,33%
|
6,08
|
5,8605
|
6,15
|
6,10
|
15/08/2022 |
155.203 |
-0,82%
|
6,02
|
5,86
|
6,16
|
6,02
|
12/08/2022 |
420.057 |
-6,33%
|
6,47
|
6,00
|
6,47
|
6,07
|
11/08/2022 |
245.718 |
-2,56%
|
6,69
|
6,42
|
6,73
|
6,48
|
10/08/2022 |
147.079 |
8,84%
|
6,32
|
6,15
|
6,69
|
6,65
|
09/08/2022 |
95.295 |
-0,24%
|
5,95
|
5,82
|
6,30
|
6,135
|
08/08/2022 |
379.840 |
-11,26%
|
7,00
|
5,88
|
7,00
|
6,15
|
05/08/2022 |
123.434 |
-7,23%
|
7,40
|
6,50
|
7,33
|
6,93
|
04/08/2022 |
78.140 |
5,66%
|
7,16
|
7,09
|
7,5611
|
7,47
|
03/08/2022 |
137.796 |
6,32%
|
6,73
|
6,80
|
7,38
|
7,07
|
02/08/2022 |
60.078 |
3,42%
|
6,33
|
6,44
|
6,80
|
6,65
|
01/08/2022 |
48.077 |
-4,03%
|
6,65
|
6,39
|
6,80
|
6,43
|
29/07/2022 |
51.400 |
-1,90%
|
6,86
|
6,55
|
6,84
|
6,70
|
28/07/2022 |
77.411 |
1,49%
|
7,03
|
6,62
|
7,00
|
6,83
|
27/07/2022 |
54.034 |
2,12%
|
6,45
|
6,47
|
6,81
|
6,73
|
26/07/2022 |
68.744 |
1,54%
|
6,45
|
6,24
|
6,75
|
6,58
|