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

Vor Biopharma Inc (NQ: VOR )

1.215 -0.095 (-7.25%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 6, 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 (%)
Jul 29, 2022 4.700 4.800 4.560 4.610 32,575 -0.13(-2.74%)
Jul 28, 2022 5.080 5.080 4.530 4.740 66,785 -0.26(-5.20%)
Jul 27, 2022 4.790 5.000 4.700 5.000 33,896 +0.12(+2.46%)
Jul 26, 2022 4.880 5.185 4.620 4.880 210,799 +0.35(+7.73%)
Jul 25, 2022 4.770 4.790 4.450 4.530 58,686 -0.23(-4.83%)
Jul 22, 2022 5.250 5.250 4.735 4.760 34,703 -0.44(-8.46%)
Jul 21, 2022 5.190 5.290 4.970 5.200 37,772 +0.07(+1.36%)
Jul 20, 2022 5.110 5.408 4.980 5.130 57,994 +0.08(+1.58%)
Jul 19, 2022 5.230 5.718 4.890 5.050 61,407 -0.03(-0.59%)
Jul 18, 2022 5.420 5.675 5.080 5.080 50,298 -0.25(-4.69%)
Jul 15, 2022 5.240 5.460 5.035 5.330 75,772 +0.15(+2.90%)
Jul 14, 2022 5.320 5.650 5.160 5.180 74,107 -0.22(-4.07%)
Jul 13, 2022 5.080 5.460 5.045 5.400 54,685 +0.28(+5.47%)
Jul 12, 2022 5.200 5.240 5.060 5.120 20,034 -0.05(-0.97%)
Jul 11, 2022 5.140 5.400 5.115 5.170 67,252 -0.35(-6.34%)
Jul 08, 2022 5.130 5.560 5.010 5.520 55,581 +0.35(+6.77%)
Jul 07, 2022 5.200 5.460 5.010 5.170 71,920 +0.07(+1.37%)
Jul 06, 2022 5.030 5.490 4.790 5.100 76,063 +0.08(+1.59%)
Jul 05, 2022 4.800 5.110 4.520 5.020 75,694 +0.21(+4.37%)
Jul 01, 2022 5.180 5.430 4.780 4.810 65,659 -0.16(-3.22%)
Jun 30, 2022 5.140 5.490 4.940 4.970 176,288 -0.23(-4.42%)
Jun 29, 2022 5.560 5.605 5.110 5.200 118,738 -0.37(-6.64%)
Jun 28, 2022 5.980 6.290 5.530 5.570 71,749 -0.39(-6.54%)
Jun 27, 2022 5.900 6.100 5.430 5.960 121,440 -0.11(-1.81%)
Jun 24, 2022 5.990 6.410 5.790 6.070 2,384,235 +0.19(+3.23%)
Jun 23, 2022 5.210 5.885 5.170 5.880 255,053 +0.61(+11.57%)
Jun 22, 2022 4.460 5.840 4.460 5.270 213,068 +0.74(+16.34%)
Jun 21, 2022 4.790 4.970 4.460 4.530 236,549 -0.19(-4.03%)
Jun 17, 2022 4.350 5.120 4.350 4.720 133,545 +0.44(+10.28%)
Jun 16, 2022 4.090 4.340 3.950 4.280 81,333 -0.08(-1.83%)
Jun 15, 2022 4.310 4.550 4.040 4.360 127,179 +0.10(+2.35%)
Jun 14, 2022 4.910 4.970 4.105 4.260 342,848 -0.71(-14.29%)
Jun 13, 2022 5.320 5.630 4.750 4.970 116,984 -0.56(-10.13%)
Jun 10, 2022 5.550 5.550 5.340 5.530 72,687 -0.11(-1.95%)
Jun 09, 2022 5.090 5.690 5.030 5.640 63,754 +0.35(+6.62%)
Jun 08, 2022 5.190 5.680 5.090 5.290 58,899 -0.10(-1.86%)
Jun 07, 2022 4.270 5.620 4.270 5.390 106,574 +1.00(+22.78%)
Jun 06, 2022 4.530 4.620 4.020 4.390 143,432 -0.15(-3.30%)
Jun 03, 2022 4.310 4.820 4.250 4.540 83,642 +0.21(+4.85%)
Jun 02, 2022 4.020 4.536 4.020 4.330 39,978 +0.29(+7.18%)
Jun 01, 2022 4.030 4.090 3.900 4.040 129,529 -0.17(-4.04%)
May 31, 2022 4.250 4.460 4.050 4.210 62,068 -0.01(-0.24%)
May 27, 2022 3.880 4.250 3.880 4.220 29,939 +0.33(+8.48%)
May 26, 2022 3.910 4.010 3.860 3.890 45,938 -0.03(-0.77%)
May 25, 2022 4.090 4.150 3.830 3.920 57,680 -0.23(-5.54%)
May 24, 2022 4.300 4.390 4.020 4.150 316,943 -0.24(-5.47%)
May 23, 2022 4.560 5.100 4.140 4.390 44,361 -0.10(-2.23%)
May 20, 2022 4.350 4.530 4.260 4.490 66,020 +0.22(+5.15%)
May 19, 2022 4.230 4.430 4.210 4.270 82,650 +0.05(+1.18%)
May 18, 2022 4.180 4.330 4.130 4.220 90,544 -0.07(-1.63%)
May 17, 2022 4.150 4.330 4.050 4.290 59,726 +0.28(+6.98%)
May 16, 2022 4.190 4.270 4.010 4.010 84,582 -0.21(-4.98%)
May 13, 2022 4.400 4.580 4.130 4.220 85,189 -0.18(-4.09%)
May 12, 2022 4.350 4.685 4.270 4.400 78,247 -0.03(-0.68%)
May 11, 2022 4.600 4.700 4.300 4.430 152,745 -0.23(-4.94%)
May 10, 2022 4.790 5.000 4.595 4.660 77,184 +0.02(+0.43%)
May 09, 2022 4.960 5.070 4.570 4.640 135,640 -0.43(-8.48%)
May 06, 2022 5.260 5.370 5.010 5.070 69,443 -0.26(-4.88%)
May 05, 2022 5.380 5.596 5.300 5.330 90,421 -0.19(-3.44%)
May 04, 2022 5.740 5.740 5.160 5.520 96,386 -0.20(-3.50%)
May 03, 2022 5.920 6.030 5.590 5.720 84,181 -0.18(-3.05%)
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.