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

Vor Biopharma Inc (NQ: VOR )

1.510 -0.045 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 30, 2022 6.590 6.775 6.340 6.650 144,065 -0.09(-1.34%)
Dec 29, 2022 6.570 7.010 6.568 6.740 63,827 +0.10(+1.51%)
Dec 28, 2022 6.350 7.050 6.235 6.640 122,921 +0.35(+5.56%)
Dec 27, 2022 6.820 6.960 6.210 6.290 181,728 -0.72(-10.27%)
Dec 23, 2022 7.170 7.340 6.880 7.010 110,615 -0.17(-2.37%)
Dec 22, 2022 7.040 7.440 6.640 7.180 134,380 +0.14(+1.99%)
Dec 21, 2022 6.890 7.434 6.690 7.040 137,526 +0.15(+2.18%)
Dec 20, 2022 6.170 7.260 6.170 6.890 179,189 +0.61(+9.71%)
Dec 19, 2022 7.080 7.095 6.180 6.280 241,294 -0.79(-11.17%)
Dec 16, 2022 7.030 7.280 6.790 7.070 375,891 -0.09(-1.26%)
Dec 15, 2022 7.090 7.240 6.520 7.160 189,662 -0.14(-1.92%)
Dec 14, 2022 7.530 7.530 7.060 7.300 117,322 -0.13(-1.75%)
Dec 13, 2022 6.550 7.570 6.400 7.430 248,056 +1.02(+15.91%)
Dec 12, 2022 6.480 6.700 6.030 6.410 317,439 -0.07(-1.08%)
Dec 09, 2022 6.510 7.170 6.210 6.480 253,190 +0.05(+0.78%)
Dec 08, 2022 5.760 6.530 5.301 6.430 562,554 +0.33(+5.41%)
Dec 07, 2022 4.940 6.700 4.835 6.100 4,055,744 +1.80(+41.86%)
Dec 06, 2022 4.750 4.750 4.300 4.300 107,321 -0.42(-8.90%)
Dec 05, 2022 4.980 4.980 4.620 4.720 77,871 -0.23(-4.65%)
Dec 02, 2022 4.820 5.750 4.550 4.950 290,542 +0.20(+4.21%)
Dec 01, 2022 4.800 4.901 4.660 4.750 208,853 +0.15(+3.26%)
Nov 30, 2022 4.290 4.850 4.290 4.600 380,857 +0.28(+6.48%)
Nov 29, 2022 4.380 4.400 4.122 4.320 21,795 -0.08(-1.82%)
Nov 28, 2022 4.350 4.460 4.140 4.400 32,545 +0.00(+0.00%)
Nov 25, 2022 4.260 4.460 4.180 4.400 7,565 +0.05(+1.15%)
Nov 23, 2022 4.270 4.360 4.125 4.350 63,653 +0.03(+0.69%)
Nov 22, 2022 4.300 4.425 4.270 4.320 8,996 +0.00(+0.00%)
Nov 21, 2022 4.370 4.370 3.960 4.320 34,017 +0.05(+1.17%)
Nov 18, 2022 4.590 4.590 4.080 4.270 40,900 -0.26(-5.74%)
Nov 17, 2022 4.400 4.655 4.350 4.530 29,974 +0.03(+0.67%)
Nov 16, 2022 4.550 4.720 4.397 4.500 168,640 -0.11(-2.39%)
Nov 15, 2022 4.450 4.928 4.440 4.610 320,763 +0.31(+7.21%)
Nov 14, 2022 4.200 4.440 4.050 4.300 123,694 +0.12(+2.87%)
Nov 11, 2022 3.930 4.760 3.930 4.180 38,464 +0.20(+5.03%)
Nov 10, 2022 4.570 4.570 3.870 3.980 64,404 -0.10(-2.45%)
Nov 09, 2022 4.090 4.240 3.990 4.080 86,548 -0.10(-2.39%)
Nov 08, 2022 4.470 4.540 4.010 4.180 68,336 -0.34(-7.52%)
Nov 07, 2022 4.350 4.620 4.300 4.520 36,822 +0.23(+5.36%)
Nov 04, 2022 4.450 4.474 4.220 4.290 40,629 -0.12(-2.72%)
Nov 03, 2022 4.510 4.640 4.220 4.410 41,467 -0.19(-4.13%)
Nov 02, 2022 4.680 4.710 4.350 4.600 24,653 -0.09(-1.92%)
Nov 01, 2022 4.860 4.950 4.420 4.690 56,267 -0.12(-2.49%)
Oct 31, 2022 4.750 4.900 4.670 4.810 26,947 -0.02(-0.41%)
Oct 28, 2022 4.400 4.830 4.400 4.830 111,360 +0.50(+11.55%)
Oct 27, 2022 4.330 4.540 4.050 4.330 119,102 +0.02(+0.46%)
Oct 26, 2022 4.440 4.701 4.100 4.310 206,101 -0.12(-2.71%)
Oct 25, 2022 3.980 4.580 3.810 4.430 203,267 +0.42(+10.47%)
Oct 24, 2022 4.090 4.190 3.800 4.010 62,881 -0.11(-2.67%)
Oct 21, 2022 3.950 4.190 3.940 4.120 14,822 +0.26(+6.74%)
Oct 20, 2022 3.970 4.100 3.740 3.860 116,967 -0.14(-3.50%)
Oct 19, 2022 4.150 4.157 3.800 4.000 89,714 -0.15(-3.61%)
Oct 18, 2022 4.110 4.220 3.920 4.150 120,658 +0.11(+2.72%)
Oct 17, 2022 4.160 4.210 4.020 4.040 67,640 +0.23(+6.04%)
Oct 14, 2022 3.890 3.910 3.720 3.810 32,691 -0.05(-1.30%)
Oct 13, 2022 3.760 3.960 3.600 3.860 50,789 -0.05(-1.28%)
Oct 12, 2022 3.710 4.060 3.590 3.910 80,698 +0.15(+3.85%)
Oct 11, 2022 3.820 3.840 3.480 3.765 115,152 -0.08(-2.21%)
Oct 10, 2022 3.950 4.280 3.770 3.850 78,635 -0.08(-2.04%)
Oct 07, 2022 3.870 4.080 3.860 3.930 186,080 -0.03(-0.76%)
Oct 06, 2022 4.030 4.100 3.870 3.960 109,942 -0.08(-1.98%)
Oct 05, 2022 4.080 4.215 3.910 4.040 62,291 -0.04(-0.98%)
Oct 04, 2022 3.950 4.180 3.930 4.080 75,303 +0.15(+3.82%)
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.