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

Vor Biopharma Inc (NQ: VOR )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 4.410 4.685 4.220 4.450 98,437 +0.05(+1.14%)
Apr 27, 2023 4.450 4.640 4.350 4.400 72,899 -0.05(-1.12%)
Apr 26, 2023 4.340 4.645 4.250 4.450 126,075 +0.14(+3.25%)
Apr 25, 2023 4.550 4.550 4.220 4.310 92,974 -0.28(-6.10%)
Apr 24, 2023 4.650 4.780 4.510 4.590 56,496 -0.04(-0.86%)
Apr 21, 2023 4.370 4.690 4.370 4.630 126,540 +0.25(+5.71%)
Apr 20, 2023 4.230 4.450 4.190 4.380 74,757 +0.13(+3.06%)
Apr 19, 2023 4.360 4.410 4.220 4.250 60,778 -0.11(-2.52%)
Apr 18, 2023 4.760 4.825 4.100 4.360 238,782 -0.37(-7.82%)
Apr 17, 2023 4.820 5.050 4.700 4.730 121,477 +0.01(+0.21%)
Apr 14, 2023 4.980 5.020 4.720 4.720 102,697 -0.22(-4.45%)
Apr 13, 2023 4.760 5.090 4.760 4.940 84,326 +0.13(+2.70%)
Apr 12, 2023 5.050 5.050 4.630 4.810 105,509 -0.19(-3.80%)
Apr 11, 2023 5.170 5.220 5.000 5.000 72,506 -0.13(-2.53%)
Apr 10, 2023 5.100 5.310 5.000 5.130 213,970 -0.02(-0.39%)
Apr 06, 2023 5.150 5.290 5.060 5.150 39,791 +0.05(+0.98%)
Apr 05, 2023 5.150 5.400 5.000 5.100 113,445 -0.14(-2.67%)
Apr 04, 2023 5.350 5.350 5.115 5.240 75,599 +0.01(+0.19%)
Apr 03, 2023 5.300 5.380 5.020 5.230 154,110 -0.15(-2.79%)
Mar 31, 2023 5.210 5.420 5.200 5.380 132,920 +0.14(+2.67%)
Mar 30, 2023 5.330 5.360 5.180 5.240 122,373 -0.07(-1.32%)
Mar 29, 2023 5.470 5.560 5.290 5.310 72,893 -0.18(-3.28%)
Mar 28, 2023 5.740 5.800 5.460 5.490 386,509 -0.13(-2.31%)
Mar 27, 2023 6.020 6.170 5.580 5.620 123,965 -0.26(-4.42%)
Mar 24, 2023 5.060 6.180 5.060 5.880 198,059 +0.78(+15.29%)
Mar 23, 2023 5.530 5.550 5.050 5.100 75,621 -0.33(-6.08%)
Mar 22, 2023 5.500 5.670 5.380 5.430 87,498 -0.14(-2.51%)
Mar 21, 2023 5.150 5.830 5.110 5.570 141,336 +0.36(+6.91%)
Mar 20, 2023 5.110 5.260 4.949 5.210 123,479 +0.07(+1.36%)
Mar 17, 2023 5.090 5.320 4.860 5.140 734,345 +0.06(+1.18%)
Mar 16, 2023 5.000 5.530 4.810 5.080 696,916 +0.04(+0.79%)
Mar 15, 2023 4.960 5.150 4.890 5.040 92,491 -0.05(-0.98%)
Mar 14, 2023 4.935 5.260 4.725 5.090 125,837 +0.38(+8.07%)
Mar 13, 2023 4.500 4.850 4.500 4.710 64,443 +0.03(+0.64%)
Mar 10, 2023 5.350 5.350 4.500 4.680 157,141 -0.71(-13.17%)
Mar 09, 2023 5.480 5.530 5.120 5.390 155,408 -0.06(-1.10%)
Mar 08, 2023 5.460 5.590 5.340 5.450 88,179 +0.00(+0.00%)
Mar 07, 2023 5.260 5.565 5.190 5.450 90,952 +0.22(+4.21%)
Mar 06, 2023 5.260 5.325 5.090 5.230 109,784 +0.00(+0.00%)
Mar 03, 2023 5.580 5.640 5.110 5.230 130,585 -0.33(-5.94%)
Mar 02, 2023 5.470 5.785 5.360 5.560 42,013 +0.05(+0.91%)
Mar 01, 2023 5.580 5.810 5.410 5.510 75,569 -0.07(-1.25%)
Feb 28, 2023 5.400 5.705 5.315 5.580 50,714 +0.17(+3.14%)
Feb 27, 2023 5.930 6.137 5.180 5.410 93,975 -0.50(-8.46%)
Feb 24, 2023 6.000 6.020 5.850 5.910 25,002 -0.22(-3.59%)
Feb 23, 2023 5.850 6.147 5.833 6.130 77,260 +0.31(+5.33%)
Feb 22, 2023 5.610 5.880 5.350 5.820 57,014 +0.21(+3.74%)
Feb 21, 2023 5.830 5.830 5.460 5.610 55,100 -0.24(-4.10%)
Feb 17, 2023 5.530 5.990 5.440 5.850 138,521 +0.50(+9.35%)
Feb 16, 2023 5.590 6.482 5.330 5.350 335,010 -0.37(-6.47%)
Feb 15, 2023 5.170 5.750 5.098 5.720 113,173 +0.50(+9.58%)
Feb 14, 2023 5.470 5.470 5.050 5.220 77,350 -0.11(-2.06%)
Feb 13, 2023 5.480 5.580 5.220 5.330 63,933 -0.21(-3.79%)
Feb 10, 2023 5.460 5.680 5.270 5.540 61,930 +0.15(+2.78%)
Feb 09, 2023 5.660 5.760 5.340 5.390 57,236 -0.25(-4.43%)
Feb 08, 2023 5.740 5.880 5.620 5.640 61,639 -0.12(-2.08%)
Feb 07, 2023 5.530 5.817 5.400 5.760 184,963 +0.21(+3.78%)
Feb 06, 2023 5.400 5.800 5.370 5.550 93,219 +0.06(+1.09%)
Feb 03, 2023 5.410 5.670 5.320 5.490 60,497 +0.08(+1.48%)
Feb 02, 2023 5.300 5.625 5.270 5.410 53,006 +0.12(+2.27%)
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.