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 +0.010 (+0.75%)
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 (%)
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%)
Feb 01, 2023 5.360 5.525 5.115 5.290 69,061 +0.02(+0.38%)
Jan 31, 2023 4.970 5.350 4.960 5.270 60,328 +0.30(+6.04%)
Jan 30, 2023 5.090 5.150 4.940 4.970 70,859 -0.21(-4.05%)
Jan 27, 2023 5.250 5.460 5.150 5.180 44,580 -0.07(-1.33%)
Jan 26, 2023 5.500 5.678 5.150 5.250 52,629 -0.22(-4.02%)
Jan 25, 2023 5.330 5.565 4.960 5.470 198,810 +0.14(+2.63%)
Jan 24, 2023 5.500 5.600 5.190 5.330 139,702 -0.18(-3.27%)
Jan 23, 2023 5.550 5.805 5.330 5.510 91,225 -0.09(-1.61%)
Jan 20, 2023 5.390 5.850 5.300 5.600 123,062 +0.18(+3.32%)
Jan 19, 2023 5.670 5.670 5.070 5.420 84,437 -0.22(-3.90%)
Jan 18, 2023 6.050 6.120 5.470 5.640 137,876 -0.42(-6.93%)
Jan 17, 2023 5.820 6.280 5.820 6.060 68,784 +0.19(+3.24%)
Jan 13, 2023 5.880 6.170 5.760 5.870 91,352 -0.11(-1.84%)
Jan 12, 2023 5.760 6.050 5.660 5.980 67,785 +0.22(+3.82%)
Jan 11, 2023 5.730 5.910 5.580 5.760 81,096 +0.05(+0.88%)
Jan 10, 2023 6.200 6.260 5.570 5.710 177,026 -0.39(-6.39%)
Jan 09, 2023 6.440 6.550 6.050 6.100 130,102 -0.32(-4.98%)
Jan 06, 2023 6.600 6.735 6.280 6.420 99,250 -0.11(-1.68%)
Jan 05, 2023 6.960 6.960 6.480 6.530 124,825 -0.43(-6.18%)
Jan 04, 2023 6.750 7.140 6.510 6.960 121,630 +0.20(+2.96%)
Jan 03, 2023 6.680 7.130 6.640 6.760 75,934 +0.11(+1.65%)
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%)
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.