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

Vor Biopharma Inc (NQ: VOR )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 4.000 4.090 3.730 3.980 57,236 +0.08(+2.05%)
Sep 29, 2022 4.250 4.270 3.900 3.900 49,697 -0.36(-8.45%)
Sep 28, 2022 4.200 4.350 4.126 4.260 29,750 +0.15(+3.65%)
Sep 27, 2022 4.020 4.320 3.785 4.110 74,432 +0.09(+2.24%)
Sep 26, 2022 4.270 4.320 3.860 4.020 49,112 -0.34(-7.80%)
Sep 23, 2022 4.580 4.670 4.145 4.360 132,302 -0.30(-6.44%)
Sep 22, 2022 4.470 5.040 4.260 4.660 216,472 +0.11(+2.42%)
Sep 21, 2022 4.580 4.970 4.400 4.550 173,133 -0.06(-1.30%)
Sep 20, 2022 4.600 5.040 3.980 4.610 60,584 +0.01(+0.22%)
Sep 19, 2022 4.710 4.900 4.460 4.600 47,314 -0.11(-2.34%)
Sep 16, 2022 4.860 4.980 4.700 4.710 200,850 -0.25(-5.04%)
Sep 15, 2022 4.990 5.480 4.900 4.960 107,321 -0.01(-0.20%)
Sep 14, 2022 5.000 5.050 4.940 4.970 90,327 +0.00(+0.00%)
Sep 13, 2022 4.965 5.065 4.900 4.970 68,888 -0.13(-2.55%)
Sep 12, 2022 5.130 5.265 4.950 5.100 195,338 -0.05(-0.97%)
Sep 09, 2022 5.200 5.420 5.050 5.150 452,170 +0.04(+0.78%)
Sep 08, 2022 5.360 5.960 5.070 5.110 95,153 -0.18(-3.40%)
Sep 07, 2022 5.200 5.380 5.160 5.290 19,468 +0.07(+1.34%)
Sep 06, 2022 5.390 5.560 5.170 5.220 41,396 -0.03(-0.57%)
Sep 02, 2022 5.040 5.810 5.040 5.250 140,047 -0.06(-1.13%)
Sep 01, 2022 5.060 5.360 4.980 5.310 28,704 +0.18(+3.51%)
Aug 31, 2022 4.800 5.200 4.800 5.130 93,316 +0.25(+5.12%)
Aug 30, 2022 4.820 5.130 4.760 4.880 195,161 +0.07(+1.46%)
Aug 29, 2022 4.820 4.975 4.760 4.810 63,285 -0.08(-1.64%)
Aug 26, 2022 4.920 5.045 4.720 4.890 62,397 -0.03(-0.61%)
Aug 25, 2022 5.220 5.220 4.810 4.920 38,148 -0.01(-0.20%)
Aug 24, 2022 5.110 5.310 4.800 4.930 93,057 -0.11(-2.18%)
Aug 23, 2022 4.810 5.200 4.810 5.040 69,765 +0.23(+4.78%)
Aug 22, 2022 5.100 5.260 4.750 4.810 58,658 -0.12(-2.43%)
Aug 19, 2022 5.000 5.230 4.880 4.930 81,878 -0.18(-3.52%)
Aug 18, 2022 5.080 5.240 4.720 5.110 59,430 +0.04(+0.79%)
Aug 17, 2022 5.470 5.480 4.930 5.070 57,370 -0.19(-3.61%)
Aug 16, 2022 5.420 6.000 5.250 5.260 151,953 -0.13(-2.41%)
Aug 15, 2022 5.250 5.620 5.210 5.390 27,437 -0.01(-0.19%)
Aug 12, 2022 5.010 5.700 5.000 5.400 91,338 +0.42(+8.43%)
Aug 11, 2022 4.750 5.050 4.750 4.980 34,427 +0.18(+3.75%)
Aug 10, 2022 4.760 5.060 4.510 4.800 155,901 +0.00(+0.00%)
Aug 09, 2022 4.830 4.995 4.510 4.800 64,999 -0.14(-2.83%)
Aug 08, 2022 5.080 5.135 4.840 4.940 53,714 -0.06(-1.20%)
Aug 05, 2022 4.910 5.270 4.750 5.000 94,354 -0.04(-0.79%)
Aug 04, 2022 4.970 5.100 4.690 5.040 56,050 +0.12(+2.44%)
Aug 03, 2022 4.940 5.230 4.920 4.920 44,630 +0.15(+3.14%)
Aug 02, 2022 4.760 4.893 4.690 4.770 25,744 -0.10(-2.05%)
Aug 01, 2022 4.620 5.060 4.540 4.870 90,165 +0.26(+5.64%)
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%)
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.