Stock listing
NASDAQ:VOGX Vogenx Inc Stock
Home listing (NASDAQ) of Vogenx Inc
Follow Vogenx Inc into a list and get an email when it puts out news.
Share price · NASDAQ:VOGX
$20.25 USD +0.33 (+1.7%)
Close on Oct 30, 2026
- Day range
- $19.24 – $20.74 USDOct 30, 2026
- Volume
- 45,083 sharesOct 30, 2026
- Market cap
- $300.8M USDAt the close on Oct 30, 2026 · price × 14.86M shares outstanding
- Traded on an average day
- $3.95M USDMedian day 98,300 shares · last 3 months, Aug 12, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:VOGX · Home | $20.25 USD | +0.33 (+1.7%) | 45,083 | $19.63 | $20.74 | $19.24 | $19.92 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 12, 2026 – Oct 30, 2026 · NASDAQ:VOGX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.25 | +0.33 | +1.7% | $19.63 | $20.74 | $19.24 | 45,083 | |
| $19.92 | +1.00 | +5.3% | $19.40 | $21.96 | $19.25 | 75,375 | |
| $18.92 | -0.24 | -1.3% | $18.16 | $19.77 | $17.97 | 117,648 | |
| $19.16 | +1.82 | +10.5% | $17.18 | $20.76 | $17.18 | 75,126 | |
| $17.34 | -0.11 | -0.6% | $16.12 | $17.63 | $15.01 | 105,985 | |
| $17.45 | -1.63 | -8.5% | $19.29 | $19.76 | $16.93 | 64,500 | |
| $19.08 | -1.31 | -6.4% | $20.99 | $20.99 | $17.55 | 91,000 | |
| $20.39 | +1.64 | +8.7% | $18.98 | $22.24 | $18.98 | 84,300 | |
| $18.75 | +2.83 | +17.8% | $15.84 | $19.68 | $15.68 | 71,000 | |
| $15.92 | +1.39 | +9.6% | $14.53 | $16.89 | $14.53 | 86,900 | |
| $14.53 | -1.52 | -9.5% | $15.88 | $16.01 | $14.25 | 84,600 | |
| $16.05 | -0.05 | -0.3% | $16.07 | $17.82 | $15.61 | 186,600 | |
| $16.10 | -0.66 | -3.9% | $16.97 | $18.05 | $15.76 | 94,200 | |
| $16.76 | -0.38 | -2.2% | $17.05 | $17.09 | $15.25 | 98,700 | |
| $17.14 | -0.42 | -2.4% | $18.12 | $18.12 | $16.59 | 87,700 | |
| $17.56 | +0.07 | +0.4% | $17.29 | $19.17 | $17.05 | 77,200 | |
| $17.49 | +1.33 | +8.2% | $16.20 | $18.49 | $14.56 | 142,500 | |
| $16.16 | -0.23 | -1.4% | $16.22 | $16.80 | $14.80 | 237,900 | |
| $16.39 | -0.76 | -4.4% | $17.10 | $17.10 | $16.00 | 27,100 | |
| $17.15 | -1.08 | -5.9% | $19.25 | $19.92 | $16.37 | 60,900 | |
| $18.23 | -1.83 | -9.1% | $19.86 | $21.00 | $18.05 | 55,500 | |
| $20.06 | -2.73 | -12.0% | $23.61 | $24.24 | $19.73 | 94,600 | |
| $22.79 | -1.53 | -6.3% | $23.97 | $24.40 | $21.81 | 79,200 | |
| $24.32 | +2.32 | +10.5% | $21.83 | $25.14 | $20.98 | 137,900 | |
| $22.00 | -0.73 | -3.2% | $22.73 | $24.63 | $20.64 | 136,100 | |
| $22.73 | -1.47 | -6.1% | $23.72 | $24.36 | $22.08 | 46,900 | |
| $24.20 | -2.66 | -9.9% | $26.11 | $26.11 | $22.71 | 96,100 | |
| $26.86 | +0.29 | +1.1% | $26.42 | $27.90 | $26.00 | 53,400 | |
| $26.57 | -2.93 | -9.9% | $28.93 | $28.93 | $24.06 | 164,800 | |
| $29.50 | -3.00 | -9.2% | $31.59 | $33.82 | $28.30 | 244,900 | |
| $32.50 | -1.63 | -4.8% | $34.47 | $38.41 | $31.50 | 507,500 | |
| $34.13 | +0.74 | +2.2% | $33.63 | $36.00 | $33.63 | 209,800 | |
| $33.39 | +1.18 | +3.7% | $32.48 | $35.00 | $32.01 | 97,600 | |
| $32.21 | -0.21 | -0.6% | $32.53 | $32.98 | $31.72 | 149,900 | |
| $32.42 | -0.29 | -0.9% | $32.77 | $34.13 | $31.99 | 106,200 | |
| $32.71 | +2.85 | +9.5% | $29.57 | $33.00 | $29.57 | 98,300 | |
| $29.86 | +0.06 | +0.2% | $28.93 | $31.76 | $28.55 | 117,200 | |
| $29.80 | -2.20 | -6.9% | $31.64 | $33.75 | $29.71 | 191,200 | |
| $32.00 | +0.27 | +0.9% | $31.64 | $34.00 | $30.10 | 150,100 | |
| $31.73 | -0.42 | -1.3% | $32.12 | $34.00 | $31.63 | 89,600 | |
| $32.15 | +0.05 | +0.2% | $32.01 | $33.98 | $31.00 | 76,300 | |
| $32.10 | -1.03 | -3.1% | $32.90 | $34.19 | $32.10 | 230,000 | |
| $33.13 | -0.87 | -2.6% | $33.32 | $34.19 | $31.90 | 338,700 | |
| $34.00 | +0.04 | +0.1% | $34.61 | $34.61 | $32.46 | 26,000 | |
| $33.96 | +0.33 | +1.0% | $33.38 | $34.00 | $28.97 | 38,200 | |
| $33.63 | +0.75 | +2.3% | $32.22 | $34.00 | $27.37 | 135,900 | |
| $32.88 | +1.35 | +4.3% | $31.88 | $35.00 | $28.20 | 266,600 | |
| $31.53 | +0.80 | +2.6% | $31.04 | $35.50 | $30.80 | 136,322 | |
| $30.73 | +1.21 | +4.1% | $29.34 | $35.00 | $26.20 | 410,190 | |
| $29.52 | +5.87 | +24.8% | $23.90 | $29.64 | $23.58 | 428,200 | |
| $23.65 | +0.49 | +2.1% | $23.09 | $24.31 | $20.68 | 125,500 | |
| $23.16 | +3.41 | +17.3% | $19.75 | $25.68 | $18.87 | 577,100 | |
| $19.75 | +4.00 | +25.4% | $18.63 | $20.01 | $17.51 | 776,200 | |
| $15.75 | +0.97 | +6.6% | $14.80 | $16.30 | $14.80 | 32,000 | |
| $14.78 | +0.69 | +4.9% | $14.34 | $16.65 | $13.50 | 37,200 | |
| $14.09 | +1.09 | +8.4% | $13.09 | $14.20 | $13.00 | 81,000 | |
| $13.00 | — | — | $13.00 | $13.88 | $12.95 | 684,000 |
- Ticker
- NASDAQ:VOGX
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
Vogenx Initiates Phase 2b EMERGE Study of Mizagliflozin for Post-Bariatric Hypoglycemia
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 22 slides
Latest news
Vogenx Initiates Phase 2b EMERGE Study of Mizagliflozin for Post-Bariatric Hypoglycemia
Oct 15, 2026
Closed $14.53 (-9.5%) on Oct 16, 2026
Vogenx Appoints Board Member Richard Gorman as Chief Commercial Officer
Oct 9, 2026
Closed $17.56 (+0.4%) on Oct 9, 2026
Vogenx Announces Closing of Initial Public Offering
Aug 13, 2026
Closed $14.78 (+4.9%) on Aug 14, 2026
Financings
Public offering of common stock
Aug 13, 2026
Closed: US$81.3M raised · US$13 a share · Jones
Dealers: Jones (lead)
Decks
Investor Presentation (October 2026)
Investor deck · 22 slides · October 2026
IPO Roadshow
IPO roadshow · 31 slides
Vogenx Inc on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 3 in the last 12 months · 3 in all · newest Oct 15, 2026 · oldest 2026
- Decks
- 2 decks · latest October 2026
Where Vogenx Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:VOGX · Home listing · This page | NASDAQ | United States | USD |
| BOATS:VOGX | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Vogenx Inc.