Vogenx, Inc. (VOGX)
29.36
-3.14
(-9.66%)
USD |
NASDAQ |
Sep 21, 16:00
29.36
0.00 (0.00%)
After-Hours: 20:00
Vogenx Price : 29.36 for Sept. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 34.47 | 38.41 | 31.50 | 32.50 | 507474.0 |
| Sep 17, 2026 | 33.63 | 36.00 | 33.63 | 34.13 | 209757.0 |
| Sep 16, 2026 | 32.48 | 35.00 | 32.00 | 33.39 | 97585.00 |
| Sep 15, 2026 | 32.53 | 32.98 | 31.72 | 32.21 | 149875.0 |
| Sep 14, 2026 | 32.77 | 34.13 | 31.99 | 32.42 | 106198.0 |
| Sep 11, 2026 | 29.57 | 33.00 | 29.57 | 32.71 | 98316.00 |
| Sep 10, 2026 | 28.93 | 31.76 | 28.54 | 29.86 | 117241.0 |
| Sep 09, 2026 | 31.64 | 33.75 | 29.71 | 29.80 | 191282.0 |
| Sep 08, 2026 | 31.64 | 34.00 | 30.10 | 32.00 | 150118.0 |
| Sep 04, 2026 | 32.12 | 34.00 | 31.63 | 31.73 | 89617.00 |
| Sep 03, 2026 | 32.01 | 33.98 | 31.00 | 32.15 | 76263.00 |
| Sep 02, 2026 | 32.90 | 34.19 | 32.10 | 32.10 | 229966.0 |
| Sep 01, 2026 | 33.32 | 34.19 | 31.90 | 33.13 | 338689.0 |
| Aug 31, 2026 | 34.61 | 34.61 | 32.46 | 34.00 | 26001.00 |
| Aug 28, 2026 | 33.38 | 34.00 | 28.97 | 33.96 | 38210.00 |
| Aug 27, 2026 | 32.22 | 34.00 | 27.37 | 33.63 | 135934.0 |
| Aug 26, 2026 | 31.88 | 35.00 | 28.20 | 32.88 | 266581.0 |
| Aug 25, 2026 | 31.04 | 35.50 | 30.80 | 31.53 | 136323.0 |
| Aug 24, 2026 | 29.34 | 35.00 | 26.20 | 30.73 | 410190.0 |
| Aug 21, 2026 | 23.90 | 29.64 | 23.58 | 29.52 | 428736.0 |
| Aug 20, 2026 | 23.09 | 24.31 | 20.68 | 23.65 | 125465.0 |
| Aug 19, 2026 | 19.75 | 25.68 | 18.86 | 23.16 | 577155.0 |
| Aug 18, 2026 | 18.63 | 20.01 | 17.51 | 19.75 | 776166.0 |
| Aug 17, 2026 | 14.80 | 16.30 | 14.80 | 15.75 | 32027.00 |
| Aug 14, 2026 | 14.34 | 16.65 | 13.50 | 14.78 | 37231.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| IGC Pharma, Inc. | 0.2733 |
| Cocrystal Pharma, Inc. | 1.205 |
| CNBX Pharmaceuticals, Inc. | 0.0001 |
| GB Sciences, Inc. | 0.0002 |
| Arvinas, Inc. | 8.295 |
Price Related Metrics
| Earnings Yield | -0.35% |
| Market Cap | 436.15M |