Daily trading records

Vogenx Historical Stock Prices by Trading Day

Direct answer

Review 26 recent trading days for Vogenx.

The verified trading-day record runs from August 12, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Vogenx email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Vogenx's price trend and period performance.

The chart connects verified session closes from August 12, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+14.30%

From the September 10, 2026 close of $29.86 to $34.13 on September 17, 2026.

20-session performance

+47.37%

From the August 19, 2026 close of $23.16 to $34.13 on September 17, 2026.

Vogenx Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$33.63$36.00$33.63$34.13209,757+$0.74 (+2.22%)
$32.48$35.00$32.005$33.3997,585+$1.18 (+3.66%)
$32.53$32.98$31.72$32.21149,875-$0.21 (-0.65%)
$32.77$34.13$31.99$32.42106,198-$0.29 (-0.89%)
$29.57$33.00$29.57$32.7198,316+$2.85 (+9.54%)
$28.93$31.758$28.545$29.86117,241+$0.06 (+0.20%)
$31.64$33.75$29.71$29.80191,283-$2.20 (-6.87%)
$31.64$34.00$30.1001$32.00150,118+$0.27 (+0.85%)
$32.12$34.00$31.63$31.7389,617-$0.42 (-1.31%)
$32.01$33.98$31.00$32.1576,263+$0.05 (+0.16%)
$32.90$34.19$32.10$32.10229,966-$1.03 (-3.11%)
$33.32$34.19$31.90$33.13338,690-$0.87 (-2.56%)
$34.61$34.61$32.46$34.0026,001+$0.04 (+0.12%)
$33.38$34.00$28.97$33.9638,210+$0.33 (+0.98%)
$32.22$34.00$27.37$33.63135,934+$0.75 (+2.28%)
$31.88$35.00$28.195$32.88266,581+$1.35 (+4.28%)
$31.04$35.50$30.80$31.53136,323+$0.80 (+2.60%)
$29.34$34.9999$26.20$30.73410,190+$1.21 (+4.10%)
$23.90$29.64$23.58$29.52428,736+$5.87 (+24.82%)
$23.09$24.3071$20.68$23.65125,465+$0.49 (+2.12%)
$19.75$25.68$18.865$23.16577,155+$3.41 (+17.27%)
$18.63$20.01$17.5076$19.75776,166+$4.00 (+25.40%)
$14.80$16.30$14.80$15.7532,028+$0.97 (+6.56%)
$14.34$16.65$13.50$14.7837,232+$0.69 (+4.90%)
$13.09$14.2014$13.00$14.0981,018+$1.09 (+8.38%)
$13.00$13.88$12.95$13.00683,982No prior close

Verified data

Trading days shown
26
Coverage start
August 12, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Vogenx company profile.Review Vogenx valuation and profitability metrics.Review Vogenx analyst price targets.

Read the frequently asked questions.

What is Vogenx's latest verified closing price?

Vogenx closed at $34.13 on September 17, 2026.

What period does Vogenx's price history cover?

The page shows 26 verified sessions from August 12, 2026 through September 17, 2026.

What data is included in Vogenx's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Vogenx's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Vogenx's daily prices?

Daily aggregate prices are provided by Polygon.