Vogenx Inc - Common Stock (VOGX)

Last Price26.86

Change+0.29 (1.09%)

NASDAQ · Last Trade: Sep 23rd, 10:14 PM EDT

Historical Prices For Vogenx Inc - Common Stock (VOGX)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
9/23/2026	26.42	27.90	26.00	26.86	53,377	26.86
9/22/2026	28.93	28.93	24.06	26.57	164,800	26.57
9/21/2026	31.59	33.82	28.30	29.50	245,846	29.50
9/18/2026	34.47	38.41	31.50	32.50	507,475	32.50
9/17/2026	33.63	36.00	33.63	34.13	209,756	34.13
9/16/2026	32.48	35.00	32.01	33.39	97,585	33.39
9/15/2026	32.53	32.98	31.72	32.21	149,872	32.21
9/14/2026	32.77	34.13	31.99	32.42	106,197	32.42
9/11/2026	29.57	33.00	29.57	32.71	98,316	32.71
9/10/2026	28.93	31.76	28.55	29.86	117,239	29.86
9/09/2026	31.64	33.75	29.71	29.80	191,282	29.80
9/08/2026	31.64	34.00	30.10	32.00	150,117	32.00
9/04/2026	32.12	34.00	31.63	31.73	89,617	31.73
9/03/2026	32.01	33.98	31.00	32.15	76,262	32.15
9/02/2026	32.90	34.19	32.10	32.10	229,961	32.10
9/01/2026	33.32	34.19	31.90	33.13	338,689	33.13
8/31/2026	34.61	34.61	32.46	34.00	26,001	34.00
8/28/2026	33.38	34.00	28.97	33.96	38,210	33.96
8/27/2026	32.22	34.00	27.37	33.63	135,928	33.63
8/26/2026	31.88	35.00	28.20	32.88	266,580	32.88
8/25/2026	31.04	35.50	30.80	31.53	136,318	31.53
8/24/2026	29.34	35.00	26.20	30.73	410,131	30.73
8/21/2026	23.90	29.64	23.58	29.52	428,737	29.52
8/20/2026	23.09	24.31	20.68	23.65	125,464	23.65
8/19/2026	19.75	25.68	18.86	23.16	577,106	23.16
8/18/2026	18.63	20.01	17.51	19.75	775,795	19.75
8/17/2026	14.80	16.30	14.80	15.75	32,020	15.75
8/14/2026	14.34	16.65	13.50	14.78	37,232	14.78
8/13/2026	13.09	14.20	13.00	14.09	81,018	14.09
8/12/2026	13.00	13.88	12.95	13.00	683,982	13.00