Vogenx Inc - Common Stock (VOGX)

17.45
-0.78 (-4.28%)
NASDAQ · Last Trade: Nov 7th, 9:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vogenx Inc - Common Stock (VOGX)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202618.1618.9017.1417.4566,33417.45
11/05/202619.2319.8717.7018.1164,68318.11
11/04/202620.3021.5719.2119.73123,71719.73
11/03/202621.9521.9519.4820.5394,16920.53
11/02/202620.2720.9619.0520.74152,30720.74
10/30/202619.6320.7419.2320.2545,08520.25
10/29/202619.4021.9619.2519.9275,37519.92
10/28/202618.6019.7717.9718.92117,64918.92
10/27/202617.7420.7516.7919.1675,12719.16
10/26/202616.1217.6315.0117.34105,98817.34
10/23/202619.2919.7516.9317.4564,47517.45
10/22/202620.9920.9917.5519.0890,97519.08
10/21/202618.9822.2418.9820.3984,32020.39
10/20/202615.8419.6815.6818.7571,01518.75
10/19/202614.5316.8914.5315.9286,85315.92
10/16/202615.8816.0114.2514.5384,59414.53
10/15/202616.0717.8215.6116.05186,63016.05
10/14/202616.9718.0515.7616.1094,22116.10
10/13/202617.0517.0915.2516.7698,72516.76
10/12/202618.1218.1216.5917.1487,74917.14
10/09/202617.2919.1717.0517.5677,19217.56
10/08/202616.2018.4914.5617.49142,53417.49
10/07/202616.2216.8014.7916.16237,86516.16
10/06/202617.1017.1016.0016.3927,08016.39
10/05/202619.2519.9216.3717.1560,91117.15
10/02/202619.8621.0018.0518.2355,50018.23
10/01/202623.6124.2419.7320.0694,59920.06
9/30/202623.9724.4021.8122.7979,16322.79
9/29/202621.8325.1420.9824.32137,93924.32
9/28/202622.7324.6320.6422.00136,10522.00
9/25/202623.7224.3622.0822.7346,87122.73
9/24/202626.1126.1122.7124.2096,25424.20
9/23/202626.4227.9026.0026.8653,37726.86
9/22/202628.9328.9324.0626.57164,80026.57
9/21/202631.5933.8228.3029.50245,84629.50
9/18/202634.4738.4131.5032.50507,47532.50
9/17/202633.6336.0033.6334.13209,75634.13
9/16/202632.4835.0032.0133.3997,58533.39
9/15/202632.5332.9831.7232.21149,87232.21
9/14/202632.7734.1331.9932.42106,19732.42
9/11/202629.5733.0029.5732.7198,31632.71
9/10/202628.9331.7628.5529.86117,23929.86
9/09/202631.6433.7529.7129.80191,28229.80
9/08/202631.6434.0030.1032.00150,11732.00
9/04/202632.1234.0031.6331.7389,61731.73
9/03/202632.0133.9831.0032.1576,26232.15
9/02/202632.9034.1932.1032.10229,96132.10
9/01/202633.3234.1931.9033.13338,68933.13
8/31/202634.6134.6132.4634.0026,00134.00
8/28/202633.3834.0028.9733.9638,21033.96
8/27/202632.2234.0027.3733.63135,92833.63
8/26/202631.8835.0028.2032.88266,58032.88
8/25/202631.0435.5030.8031.53136,31831.53
8/24/202629.3435.0026.2030.73410,13130.73
8/21/202623.9029.6423.5829.52428,73729.52
8/20/202623.0924.3120.6823.65125,46423.65
8/19/202619.7525.6818.8623.16577,10623.16
8/18/202618.6320.0117.5119.75775,79519.75
8/17/202614.8016.3014.8015.7532,02015.75
8/14/202614.3416.6513.5014.7837,23214.78
8/13/202613.0914.2013.0014.0981,01814.09
8/12/202613.0013.8812.9513.00683,98213.00