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

Vor Biopharma Inc (NQ: VOR )

1.810 +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 5.660 5.910 5.660 5.900 86,939 +0.17(+2.97%)
Apr 29, 2022 5.860 6.010 5.560 5.730 71,755 -0.15(-2.55%)
Apr 28, 2022 5.600 5.910 5.530 5.880 127,436 +0.30(+5.38%)
Apr 27, 2022 5.500 5.670 5.500 5.580 145,203 -0.02(-0.36%)
Apr 26, 2022 5.570 5.670 5.500 5.600 154,696 -0.04(-0.71%)
Apr 25, 2022 5.550 5.750 5.510 5.640 72,025 +0.02(+0.36%)
Apr 22, 2022 5.980 6.070 5.500 5.620 71,416 -0.36(-6.02%)
Apr 21, 2022 6.080 6.120 5.980 5.980 170,011 -0.06(-0.99%)
Apr 20, 2022 5.780 6.170 5.770 6.040 142,661 +0.28(+4.86%)
Apr 19, 2022 5.720 6.020 5.720 5.760 149,382 +0.01(+0.17%)
Apr 18, 2022 5.770 6.020 5.560 5.750 142,623 -0.10(-1.71%)
Apr 14, 2022 5.400 5.910 5.380 5.850 107,556 +0.47(+8.74%)
Apr 13, 2022 5.130 5.385 5.020 5.380 86,263 +0.26(+5.08%)
Apr 12, 2022 5.610 5.610 5.050 5.120 173,839 -0.38(-6.91%)
Apr 11, 2022 5.820 5.947 5.200 5.500 86,175 -0.46(-7.72%)
Apr 08, 2022 6.280 6.500 5.780 5.960 105,515 -0.32(-5.10%)
Apr 07, 2022 5.670 6.940 5.670 6.280 167,690 +0.47(+8.09%)
Apr 06, 2022 5.880 6.220 5.650 5.810 94,092 -0.18(-3.01%)
Apr 05, 2022 6.400 6.530 5.930 5.990 81,862 -0.45(-6.99%)
Apr 04, 2022 6.360 6.615 6.100 6.440 69,374 +0.12(+1.90%)
Apr 01, 2022 6.100 6.680 5.970 6.320 92,459 +0.28(+4.64%)
Mar 31, 2022 6.180 6.320 5.920 6.040 85,778 -0.16(-2.58%)
Mar 30, 2022 6.390 6.605 6.160 6.200 67,372 -0.23(-3.58%)
Mar 29, 2022 6.440 6.700 6.290 6.430 51,370 +0.06(+0.94%)
Mar 28, 2022 6.740 6.810 6.000 6.370 55,758 -0.41(-6.05%)
Mar 25, 2022 7.460 7.460 6.760 6.780 55,402 -0.68(-9.12%)
Mar 24, 2022 7.670 7.670 7.210 7.460 43,008 -0.07(-0.93%)
Mar 23, 2022 8.020 8.160 7.500 7.530 43,957 -0.57(-7.04%)
Mar 22, 2022 7.610 8.230 7.600 8.100 147,823 +0.47(+6.16%)
Mar 21, 2022 8.450 8.450 7.500 7.630 149,015 -0.77(-9.17%)
Mar 18, 2022 8.450 8.955 8.060 8.400 277,653 +0.03(+0.36%)
Mar 17, 2022 7.840 8.650 7.525 8.370 155,442 +0.52(+6.62%)
Mar 16, 2022 7.760 8.014 7.500 7.850 154,150 +0.19(+2.48%)
Mar 15, 2022 7.920 7.945 7.640 7.660 68,261 -0.04(-0.52%)
Mar 14, 2022 8.430 8.560 7.645 7.700 51,768 -0.81(-9.52%)
Mar 11, 2022 8.660 8.910 8.320 8.510 44,910 -0.01(-0.12%)
Mar 10, 2022 8.330 8.910 8.110 8.520 110,853 -0.13(-1.50%)
Mar 09, 2022 8.080 9.000 8.080 8.650 131,631 +0.63(+7.86%)
Mar 08, 2022 7.890 8.800 7.670 8.020 82,946 +0.09(+1.13%)
Mar 07, 2022 7.720 8.210 7.560 7.930 83,594 +0.19(+2.45%)
Mar 04, 2022 7.640 7.805 7.530 7.740 69,768 -0.06(-0.77%)
Mar 03, 2022 8.510 8.730 7.520 7.800 64,688 -0.59(-7.03%)
Mar 02, 2022 8.960 9.200 8.270 8.390 77,192 -0.45(-5.09%)
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.