Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vor Biopharma Inc (NQ: VOR )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.38 11.80 11.14 11.54 236,118 +0.02(+0.17%)
Nov 29, 2021 12.15 12.51 10.95 11.52 125,882 -0.48(-4.00%)
Nov 26, 2021 12.96 12.96 11.84 12.00 59,379 -0.48(-3.85%)
Nov 24, 2021 12.09 12.53 11.59 12.48 108,512 +0.34(+2.80%)
Nov 23, 2021 12.49 12.84 11.67 12.14 129,020 -0.33(-2.65%)
Nov 22, 2021 14.68 14.68 12.26 12.47 140,220 -1.11(-8.17%)
Nov 19, 2021 13.91 14.55 13.50 13.58 95,004 -0.46(-3.28%)
Nov 18, 2021 15.40 14.03 13.88 14.04 124,862 -1.25(-8.18%)
Nov 17, 2021 17.36 17.97 15.25 15.29 189,755 -2.02(-11.67%)
Nov 16, 2021 17.88 18.02 16.70 17.31 86,684 -0.67(-3.73%)
Nov 15, 2021 17.94 18.35 17.40 17.98 76,846 +0.23(+1.30%)
Nov 12, 2021 16.87 17.90 16.20 17.75 71,155 +0.99(+5.91%)
Nov 11, 2021 16.03 17.06 16.00 16.76 62,929 +0.73(+4.55%)
Nov 10, 2021 17.79 16.03 32,932 -1.06(-6.20%)
Nov 09, 2021 18.10 18.30 16.64 17.09 71,347 -0.93(-5.16%)
Nov 08, 2021 18.09 18.38 17.57 18.02 34,688 +0.08(+0.45%)
Nov 05, 2021 18.52 18.52 17.10 17.94 53,001 -0.06(-0.33%)
Nov 04, 2021 18.00 18.44 17.68 18.00 49,308 +0.23(+1.29%)
Nov 03, 2021 16.29 17.92 16.29 17.77 43,154 +1.37(+8.35%)
Nov 02, 2021 16.26 16.54 15.81 16.40 17,891 -0.01(-0.06%)
Nov 01, 2021 15.70 16.80 15.73 16.41 117,803 +0.68(+4.32%)
Oct 29, 2021 15.39 15.84 15.08 15.73 42,463 +0.41(+2.68%)
Oct 28, 2021 15.66 15.77 15.15 15.32 48,606 -0.34(-2.17%)
Oct 27, 2021 16.13 16.13 15.59 15.66 55,193 -0.59(-3.63%)
Oct 26, 2021 16.25 16.59 16.25 84,819 +0.33(+2.07%)
Oct 25, 2021 16.71 16.84 15.64 15.92 132,031 -0.76(-4.56%)
Oct 22, 2021 15.94 16.80 15.40 16.68 102,008 +0.82(+5.17%)
Oct 21, 2021 15.65 16.08 15.35 15.86 66,744 +0.01(+0.06%)
Oct 20, 2021 15.94 16.08 15.71 15.85 35,530 -0.13(-0.81%)
Oct 19, 2021 15.50 16.78 15.47 15.98 169,650 +1.22(+8.27%)
Oct 18, 2021 15.41 15.52 14.71 14.76 43,580 -0.70(-4.53%)
Oct 15, 2021 15.67 15.67 14.91 15.46 59,275 +0.10(+0.65%)
Oct 14, 2021 14.67 15.51 14.67 15.36 31,271 +0.70(+4.77%)
Oct 13, 2021 13.95 15.22 13.95 14.66 78,385 +0.13(+0.89%)
Oct 12, 2021 14.26 14.67 13.69 14.53 57,907 +0.43(+3.05%)
Oct 11, 2021 14.20 14.43 13.90 14.10 75,561 -0.09(-0.63%)
Oct 08, 2021 15.40 15.75 14.09 14.19 124,641 -1.61(-10.19%)
Oct 07, 2021 14.70 15.85 14.51 15.80 136,439 +1.05(+7.12%)
Oct 06, 2021 14.54 15.49 14.01 14.75 141,589 -0.07(-0.47%)
Oct 05, 2021 15.16 15.33 14.32 14.82 137,069 -0.18(-1.20%)
Oct 04, 2021 15.56 15.56 14.69 15.00 30,835 -0.44(-2.85%)
Oct 01, 2021 15.63 16.00 15.12 15.44 108,005 -0.23(-1.47%)
Sep 30, 2021 15.10 16.00 15.10 15.67 53,686 +0.38(+2.49%)
Sep 29, 2021 15.25 16.10 14.99 15.29 70,758 -0.30(-1.92%)
Sep 28, 2021 14.94 16.11 14.54 15.59 110,665 +0.50(+3.31%)
Sep 27, 2021 13.53 15.77 13.29 15.09 144,303 +1.51(+11.12%)
Sep 24, 2021 14.03 14.03 13.26 13.58 85,914 -0.20(-1.45%)
Sep 23, 2021 14.28 14.28 13.58 13.78 62,802 -0.44(-3.09%)
Sep 22, 2021 14.46 14.64 13.85 14.22 142,425 -0.07(-0.49%)
Sep 21, 2021 14.21 14.43 13.31 14.29 150,868 +0.22(+1.56%)
Sep 20, 2021 15.38 15.40 13.68 14.07 362,014 -1.29(-8.40%)
Sep 17, 2021 14.88 16.20 14.34 15.36 966,853 +0.67(+4.56%)
Sep 16, 2021 15.57 15.57 14.28 14.69 230,493 -0.87(-5.59%)
Sep 15, 2021 15.44 16.59 15.28 15.56 235,014 -0.09(-0.58%)
Sep 14, 2021 16.31 16.89 15.26 15.65 177,808 -0.59(-3.63%)
Sep 13, 2021 15.61 16.92 14.89 16.24 158,014 +0.78(+5.05%)
Sep 10, 2021 15.69 16.02 15.05 15.46 124,966 -0.25(-1.59%)
Sep 09, 2021 16.19 16.68 15.00 15.71 270,929 +0.12(+0.77%)
Sep 08, 2021 15.08 15.98 14.36 15.59 141,417 +0.52(+3.45%)
Sep 07, 2021 15.48 16.13 14.47 15.07 175,847 -0.46(-2.96%)
Sep 03, 2021 16.13 16.43 15.01 15.53 230,524 -0.70(-4.31%)
Sep 02, 2021 15.04 16.25 14.90 16.23 151,481 +1.41(+9.51%)
Sep 01, 2021 14.81 15.19 14.21 14.82 77,765 +0.13(+0.88%)
Aug 31, 2021 15.17 15.69 14.59 14.69 112,935 -0.56(-3.67%)
Aug 30, 2021 15.50 16.29 15.10 15.25 124,152 -0.12(-0.78%)
Aug 27, 2021 13.84 15.87 13.84 15.37 123,563 +1.66(+12.11%)
Aug 26, 2021 13.32 14.19 13.32 13.71 123,831 +0.66(+5.06%)
Aug 25, 2021 13.18 13.50 12.91 13.05 365,651 -0.15(-1.14%)
Aug 24, 2021 13.07 13.73 12.99 13.20 273,382 +0.09(+0.69%)
Aug 23, 2021 13.55 13.65 12.62 13.11 140,334 -0.16(-1.21%)
Aug 20, 2021 13.60 13.60 12.88 13.27 107,230 -0.32(-2.35%)
Aug 19, 2021 13.52 14.30 13.41 13.59 129,037 -0.44(-3.14%)
Aug 18, 2021 13.38 14.53 13.01 14.03 87,991 +0.63(+4.70%)
Aug 17, 2021 12.20 13.61 11.78 13.40 216,092 +1.16(+9.48%)
Aug 16, 2021 14.06 14.06 12.11 12.24 101,480 -1.90(-13.44%)
Aug 13, 2021 13.89 14.97 12.82 14.14 142,750 +0.31(+2.24%)
Aug 12, 2021 13.27 13.89 12.60 13.83 195,543 +0.58(+4.38%)
Aug 11, 2021 12.87 13.72 12.40 13.25 145,380 +0.30(+2.32%)
Aug 10, 2021 13.63 13.93 12.90 12.95 141,464 -1.00(-7.17%)
Aug 09, 2021 13.56 14.15 13.20 13.95 71,478 +0.45(+3.33%)
Aug 06, 2021 13.08 13.86 13.00 13.50 81,809 +0.15(+1.12%)
Aug 05, 2021 12.81 13.73 12.80 13.35 111,650 +0.54(+4.22%)
Aug 04, 2021 12.25 13.02 12.08 12.81 64,583 +0.56(+4.57%)
Aug 03, 2021 12.55 12.98 12.01 12.25 107,773 -0.20(-1.61%)
Aug 02, 2021 12.87 13.43 12.16 12.45 80,561 -0.07(-0.56%)
Jul 30, 2021 13.15 13.54 12.42 12.52 53,268 -1.10(-8.08%)
Jul 29, 2021 13.87 14.13 13.15 13.62 88,608 -0.16(-1.16%)
Jul 28, 2021 12.77 14.19 12.23 13.78 171,804 +1.05(+8.25%)
Jul 27, 2021 12.67 13.11 12.03 12.73 217,039 -0.19(-1.47%)
Jul 26, 2021 12.83 13.84 12.38 12.92 280,012 -0.08(-0.62%)
Jul 23, 2021 14.14 14.40 12.97 13.00 250,326 -1.09(-7.74%)
Jul 22, 2021 14.90 14.97 13.98 14.09 118,139 -0.87(-5.82%)
Jul 21, 2021 14.82 15.32 14.82 14.96 77,647 +0.20(+1.36%)
Jul 20, 2021 15.39 15.99 14.67 14.76 97,840 -0.70(-4.53%)
Jul 19, 2021 15.24 15.75 14.65 15.46 83,812 -0.23(-1.47%)
Jul 16, 2021 15.77 16.49 15.35 15.69 78,492 +0.25(+1.62%)
Jul 15, 2021 15.69 15.85 14.68 15.44 156,174 -0.28(-1.78%)
Jul 14, 2021 17.00 17.12 15.49 15.72 160,866 -1.12(-6.65%)
Jul 13, 2021 18.16 18.16 16.78 16.84 132,910 -1.38(-7.57%)
Jul 12, 2021 19.18 19.59 17.81 18.22 106,328 -0.96(-5.01%)
Jul 09, 2021 19.97 19.97 18.86 19.18 102,013 -0.61(-3.08%)
Jul 08, 2021 18.60 20.50 17.53 19.79 130,893 +1.64(+9.04%)
Jul 07, 2021 19.04 19.04 17.31 18.15 103,992 -0.95(-4.97%)
Jul 06, 2021 20.40 20.84 18.91 19.10 151,441 -1.28(-6.28%)
Jul 02, 2021 20.20 20.90 19.55 20.38 88,118 +0.32(+1.60%)
Jul 01, 2021 18.83 20.15 18.36 20.06 141,853 +1.41(+7.56%)
Jun 30, 2021 19.43 19.78 18.64 18.65 229,486 -0.88(-4.51%)
Jun 29, 2021 20.46 21.68 19.23 19.53 118,588 -0.80(-3.94%)
Jun 28, 2021 21.31 21.39 20.11 20.33 263,078 -0.97(-4.55%)
Jun 25, 2021 19.94 23.54 19.77 21.30 773,761 +1.27(+6.34%)
Jun 24, 2021 20.27 21.16 19.75 20.03 92,157 -0.07(-0.35%)
Jun 23, 2021 20.20 20.94 19.61 20.10 79,782 -0.21(-1.03%)
Jun 22, 2021 21.31 21.31 19.91 20.31 78,116 -1.01(-4.74%)
Jun 21, 2021 20.85 21.76 20.30 21.32 68,168 +0.46(+2.21%)
Jun 18, 2021 20.79 20.97 20.15 20.86 59,955 -0.33(-1.56%)
Jun 17, 2021 20.72 22.16 20.40 21.19 64,444 +0.31(+1.48%)
Jun 16, 2021 21.73 21.78 20.50 20.88 55,075 -0.83(-3.82%)
Jun 15, 2021 22.12 22.43 21.42 21.71 81,689 -0.60(-2.69%)
Jun 14, 2021 21.06 22.96 21.06 22.31 82,850 +1.04(+4.89%)
Jun 11, 2021 22.42 22.42 20.92 21.27 71,639 -1.00(-4.49%)
Jun 10, 2021 21.00 22.95 20.56 22.27 103,381 +1.41(+6.76%)
Jun 09, 2021 19.12 21.44 19.12 20.86 134,496 +1.94(+10.25%)
Jun 08, 2021 19.09 19.81 18.55 18.92 157,703 -0.23(-1.20%)
Jun 07, 2021 20.11 20.70 18.72 19.15 320,794 -1.27(-6.22%)
Jun 04, 2021 20.00 20.93 19.67 20.42 109,716 +0.52(+2.61%)
Jun 03, 2021 19.77 20.17 18.56 19.90 89,827 +0.12(+0.61%)
Jun 02, 2021 20.57 20.90 19.13 19.78 99,926 -0.77(-3.75%)
Jun 01, 2021 21.37 21.48 20.01 20.55 85,751 -0.55(-2.61%)
May 28, 2021 20.86 21.79 20.51 21.10 69,296 +0.56(+2.73%)
May 27, 2021 21.23 21.23 20.32 20.54 85,112 -0.48(-2.28%)
May 26, 2021 20.21 21.59 19.53 21.02 96,691 +1.19(+6.00%)
May 25, 2021 20.48 20.50 19.25 19.83 69,116 -0.30(-1.49%)
May 24, 2021 21.63 22.97 19.70 20.13 123,829 -1.45(-6.72%)
May 21, 2021 22.05 23.79 21.01 21.58 148,906 -0.02(-0.09%)
May 20, 2021 20.74 22.10 20.65 21.60 124,091 +1.00(+4.85%)
May 19, 2021 22.16 22.50 19.81 20.60 222,758 -1.96(-8.69%)
May 18, 2021 19.30 23.96 19.01 22.56 430,246 +3.41(+17.81%)
May 17, 2021 19.60 21.60 18.53 19.15 147,592 -0.35(-1.79%)
May 14, 2021 19.88 21.21 18.11 19.50 308,409 -0.20(-1.02%)
May 13, 2021 21.73 22.98 18.68 19.70 139,965 -1.60(-7.51%)
May 12, 2021 23.01 23.64 21.27 21.30 72,083 -2.28(-9.67%)
May 11, 2021 22.16 24.05 21.85 23.58 83,705 +1.39(+6.26%)
May 10, 2021 24.36 24.36 21.94 22.19 103,225 -2.34(-9.54%)
May 07, 2021 24.83 26.03 23.61 24.53 125,152 +0.89(+3.76%)
May 06, 2021 26.51 26.51 23.01 23.64 104,885 -3.23(-12.02%)
May 05, 2021 25.31 29.20 25.31 26.87 141,994 +1.46(+5.75%)
May 04, 2021 28.61 28.61 25.25 25.41 92,647 -3.62(-12.47%)
May 03, 2021 28.23 29.99 27.39 29.03 74,477 +0.85(+3.02%)
Apr 30, 2021 28.99 31.19 27.22 28.18 97,400 -1.49(-5.02%)
Apr 29, 2021 28.97 31.20 28.19 29.67 80,259 +0.94(+3.27%)
Apr 28, 2021 28.57 29.41 27.45 28.73 63,242 -0.23(-0.79%)
Apr 27, 2021 29.14 29.29 28.21 28.96 52,677 +0.06(+0.21%)
Apr 26, 2021 30.04 30.15 28.49 28.90 58,581 -0.85(-2.86%)
Apr 23, 2021 30.02 31.56 29.23 29.75 80,600 +0.05(+0.17%)
Apr 22, 2021 27.48 30.37 26.75 29.70 93,978 +2.37(+8.67%)
Apr 21, 2021 27.01 28.96 26.83 27.33 140,349 +0.08(+0.29%)
Apr 20, 2021 28.46 29.61 25.62 27.25 164,602 -1.31(-4.59%)
Apr 19, 2021 29.70 31.41 28.24 28.56 59,438 -1.54(-5.12%)
Apr 16, 2021 31.91 31.91 28.33 30.10 151,300 -1.40(-4.44%)
Apr 15, 2021 33.74 33.74 30.49 31.50 119,794 -2.22(-6.58%)
Apr 14, 2021 29.39 34.44 29.22 33.72 158,231 +4.58(+15.72%)
Apr 13, 2021 32.07 32.07 28.83 29.14 198,664 -2.99(-9.31%)
Apr 12, 2021 32.19 33.36 30.01 32.13 126,747 +0.11(+0.34%)
Apr 09, 2021 34.11 34.77 32.00 32.02 97,400 -1.67(-4.96%)
Apr 08, 2021 35.56 36.71 33.07 33.69 89,786 -1.51(-4.29%)
Apr 07, 2021 37.48 37.94 34.46 35.20 153,382 -2.12(-5.68%)
Apr 06, 2021 38.31 41.17 37.23 37.32 105,430 -0.75(-1.97%)
Apr 05, 2021 39.46 39.78 36.95 38.07 95,417 -0.71(-1.83%)
Apr 01, 2021 43.43 43.65 38.36 38.78 335,600 -4.32(-10.02%)
Mar 31, 2021 39.22 43.61 37.87 43.10 182,977 +4.04(+10.34%)
Mar 30, 2021 36.50 39.51 35.50 39.06 90,428 +2.55(+6.98%)
Mar 29, 2021 36.58 37.85 35.05 36.51 206,278 -0.07(-0.19%)
Mar 26, 2021 38.83 40.78 35.91 36.58 149,000 -2.54(-6.49%)
Mar 25, 2021 39.57 39.57 37.30 39.12 172,151 +0.42(+1.09%)
Mar 24, 2021 41.56 41.56 38.44 38.70 177,243 -3.09(-7.39%)
Mar 23, 2021 42.86 42.86 40.16 41.79 319,401 -1.92(-4.39%)
Mar 22, 2021 39.83 43.91 39.37 43.71 309,551 +3.11(+7.66%)
Mar 19, 2021 40.20 43.55 38.80 40.60 2,006,900 +1.89(+4.88%)
Mar 18, 2021 37.44 39.99 37.08 38.71 326,111 +0.74(+1.95%)
Mar 17, 2021 40.19 40.19 37.08 37.97 295,896 -1.89(-4.74%)
Mar 16, 2021 41.14 42.87 39.56 39.86 204,402 -0.93(-2.28%)
Mar 15, 2021 44.93 46.00 40.03 40.79 147,874 -3.61(-8.13%)
Mar 12, 2021 42.84 44.98 40.71 44.40 146,900 +1.42(+3.30%)
Mar 11, 2021 41.61 45.96 39.72 42.98 324,437 +2.93(+7.32%)
Mar 10, 2021 39.82 43.99 38.34 40.05 392,441 +2.47(+6.57%)
Mar 09, 2021 31.41 39.86 31.41 37.58 320,503 +6.62(+21.38%)
Mar 08, 2021 32.02 38.28 30.66 30.96 386,413 -2.41(-7.22%)
Mar 05, 2021 34.24 36.53 30.17 33.37 352,900 -0.33(-0.98%)
Mar 04, 2021 39.38 39.38 30.25 33.70 307,786 -6.35(-15.86%)
Mar 03, 2021 43.58 43.83 38.49 40.05 268,548 -2.54(-5.96%)
Mar 02, 2021 46.32 47.31 42.02 42.59 290,525 -5.41(-11.27%)
Mar 01, 2021 45.61 48.55 45.60 48.00 183,115 +3.04(+6.76%)
Feb 26, 2021 51.02 51.50 43.31 44.96 207,600 -9.12(-16.86%)
Feb 25, 2021 52.01 58.41 48.67 54.08 389,654 +0.77(+1.44%)
Feb 24, 2021 42.74 53.97 42.22 53.31 337,470 +9.87(+22.72%)
Feb 23, 2021 45.11 45.55 36.35 43.44 301,930 -2.66(-5.77%)
Feb 22, 2021 48.31 49.08 45.10 46.10 226,653 -2.81(-5.75%)
Feb 19, 2021 46.64 49.50 45.19 48.91 234,800 +2.72(+5.89%)
Feb 18, 2021 48.01 49.84 45.20 46.19 349,683 -3.28(-6.63%)
Feb 17, 2021 50.76 56.00 47.71 49.47 249,591 -2.75(-5.27%)
Feb 16, 2021 48.83 59.00 48.78 52.22 588,486 +3.44(+7.05%)
Feb 12, 2021 42.88 48.78 41.09 48.78 233,500 +5.90(+13.76%)
Feb 11, 2021 43.30 45.00 41.71 42.88 218,475 -0.87(-1.99%)
Feb 10, 2021 44.50 46.40 40.94 43.75 241,681 +0.77(+1.79%)
Feb 09, 2021 43.25 45.88 39.08 42.98 250,788 +0.15(+0.35%)
Feb 08, 2021 36.81 44.88 33.45 42.83 745,429 +5.33(+14.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.