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

Vor Biopharma Inc (NQ: VOR )

0.8198 +0.0298 (+3.77%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.7900 0.8077 0.7700 0.7900 460,944 -0.01(-0.77%)
Nov 21, 2024 0.8108 0.8108 0.7537 0.7961 359,201 +0.00(+0.16%)
Nov 20, 2024 0.7653 0.8170 0.7550 0.7948 209,362 +0.03(+3.87%)
Nov 19, 2024 0.7726 0.7848 0.7202 0.7652 339,279 -0.02(-2.09%)
Nov 18, 2024 0.8650 0.8899 0.7702 0.7815 325,713 -0.08(-9.54%)
Nov 15, 2024 0.9300 0.9300 0.8400 0.8639 385,040 -0.03(-3.72%)
Nov 14, 2024 0.9600 0.9800 0.8800 0.8973 371,679 -0.06(-6.41%)
Nov 13, 2024 1.000 1.000 0.9401 0.9588 535,363 -0.03(-3.12%)
Nov 12, 2024 1.030 1.050 0.9700 0.9897 467,594 -0.02(-2.01%)
Nov 11, 2024 1.000 1.060 0.9802 1.010 1,293,541 +0.05(+5.43%)
Nov 08, 2024 0.8331 0.9742 0.8100 0.9580 795,417 +0.12(+14.85%)
Nov 07, 2024 0.8467 0.8559 0.8103 0.8341 395,320 -0.03(-3.01%)
Nov 06, 2024 0.8085 0.8600 0.7709 0.8600 666,117 +0.08(+10.26%)
Nov 05, 2024 0.7883 0.8199 0.7600 0.7800 173,197 +0.00(+0.00%)
Nov 04, 2024 0.7874 0.8250 0.7501 0.7800 736,752 -0.02(-3.08%)
Nov 01, 2024 0.8300 0.8715 0.8000 0.8048 445,184 -0.04(-4.17%)
Oct 31, 2024 0.8200 0.9124 0.7900 0.8398 2,451,398 +0.04(+5.19%)
Oct 30, 2024 0.7400 0.8289 0.7400 0.7984 1,121,749 +0.06(+7.89%)
Oct 29, 2024 0.7200 0.7811 0.7201 0.7400 659,372 +0.02(+2.07%)
Oct 28, 2024 0.7489 0.7800 0.7129 0.7250 452,704 -0.00(-0.25%)
Oct 25, 2024 0.7000 0.7488 0.6960 0.7268 224,958 +0.03(+4.08%)
Oct 24, 2024 0.7013 0.7200 0.6808 0.6983 177,701 -0.00(-0.60%)
Oct 23, 2024 0.7180 0.7492 0.6910 0.7025 351,741 -0.01(-1.17%)
Oct 22, 2024 0.6710 0.7162 0.6710 0.7108 361,920 +0.03(+4.81%)
Oct 21, 2024 0.7000 0.7300 0.6700 0.6782 192,881 -0.01(-1.71%)
Oct 18, 2024 0.7100 0.7300 0.6826 0.6900 280,384 -0.03(-3.75%)
Oct 17, 2024 0.6900 0.7301 0.6764 0.7169 632,519 +0.04(+6.16%)
Oct 16, 2024 0.6600 0.6899 0.6500 0.6753 348,199 +0.03(+4.81%)
Oct 15, 2024 0.6700 0.6778 0.6354 0.6443 629,784 -0.02(-3.04%)
Oct 14, 2024 0.6700 0.6899 0.6599 0.6645 363,234 -0.01(-0.84%)
Oct 11, 2024 0.6678 0.6946 0.6633 0.6701 267,221 +0.02(+2.35%)
Oct 10, 2024 0.6800 0.6800 0.6510 0.6547 271,326 -0.02(-2.28%)
Oct 09, 2024 0.6800 0.6932 0.6660 0.6700 344,951 -0.01(-1.62%)
Oct 08, 2024 0.7100 0.7289 0.6723 0.6810 403,840 -0.01(-1.32%)
Oct 07, 2024 0.6800 0.7500 0.6642 0.6901 1,150,190 +0.02(+2.80%)
Oct 04, 2024 0.6831 0.6880 0.6620 0.6713 291,561 +0.01(+1.56%)
Oct 03, 2024 0.6800 0.7100 0.6550 0.6610 483,594 +0.00(+0.23%)
Oct 02, 2024 0.6500 0.7199 0.6500 0.6595 697,047 +0.02(+3.37%)
Oct 01, 2024 0.7390 0.7398 0.6380 0.6380 1,694,197 -0.06(-8.86%)
Sep 30, 2024 0.6300 0.7620 0.6300 0.7000 639,822 -0.01(-1.27%)
Sep 27, 2024 0.7547 0.7665 0.6900 0.7090 741,386 -0.03(-3.54%)
Sep 26, 2024 0.7600 0.7993 0.7350 0.7350 555,086 -0.03(-3.29%)
Sep 25, 2024 0.7900 0.8132 0.7600 0.7600 229,477 -0.01(-1.29%)
Sep 24, 2024 0.8300 0.8500 0.7166 0.7699 989,515 -0.06(-7.24%)
Sep 23, 2024 0.9200 0.9230 0.8300 0.8300 744,138 -0.07(-7.78%)
Sep 20, 2024 0.9600 0.9697 0.8800 0.9000 447,198 -0.04(-4.47%)
Sep 19, 2024 0.9500 0.9920 0.9200 0.9421 220,353 +0.01(+0.85%)
Sep 18, 2024 0.9700 1.000 0.9060 0.9342 672,578 -0.02(-2.48%)
Sep 17, 2024 1.010 1.020 0.9300 0.9580 387,150 -0.05(-5.15%)
Sep 16, 2024 1.050 1.060 1.010 1.010 330,692 -0.04(-3.81%)
Sep 13, 2024 1.060 1.070 1.020 1.050 356,477 +0.00(+0.00%)
Sep 12, 2024 1.080 1.080 0.9200 1.050 575,357 -0.01(-0.94%)
Sep 11, 2024 1.100 1.100 1.050 1.060 757,496 -0.04(-3.64%)
Sep 10, 2024 1.050 1.190 1.050 1.100 2,214,906 +0.01(+0.92%)
Sep 09, 2024 0.8800 1.140 0.8277 1.090 3,123,679 +0.18(+20.04%)
Sep 06, 2024 0.9590 1.160 0.8700 0.9080 21,340,190 +0.08(+10.06%)
Sep 05, 2024 0.8600 0.8600 0.8201 0.8250 6,170,221 -0.02(-2.37%)
Sep 04, 2024 0.8288 0.8772 0.8201 0.8450 79,435 +0.01(+1.40%)
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.