Skip to main content

Vor Biopharma Inc (NQ: VOR )

1.025 +0.055 (+5.67%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.9800 0.9966 0.9501 0.9707 163,498 +0.02(+2.18%)
Jul 12, 2024 0.9800 0.9931 0.9223 0.9500 453,890 -0.03(-3.04%)
Jul 11, 2024 0.9700 0.9999 0.9500 0.9798 397,224 +0.04(+3.79%)
Jul 10, 2024 0.9300 0.9500 0.9217 0.9440 120,786 +0.03(+3.71%)
Jul 09, 2024 0.9200 0.9200 0.9010 0.9102 139,823 +0.00(+0.45%)
Jul 08, 2024 0.9319 0.9485 0.9000 0.9061 272,602 -0.00(-0.21%)
Jul 05, 2024 0.9400 0.9653 0.9000 0.9080 209,325 -0.01(-1.30%)
Jul 03, 2024 0.9207 0.9782 0.9032 0.9200 178,797 +0.01(+0.66%)
Jul 02, 2024 0.9800 0.9800 0.9000 0.9140 361,046 -0.08(-7.61%)
Jul 01, 2024 1.030 1.090 0.9134 0.9893 433,502 -0.01(-1.07%)
Jun 28, 2024 1.160 1.160 1.000 1.000 4,721,857 -0.14(-12.28%)
Jun 27, 2024 1.150 1.170 1.110 1.140 379,846 -0.01(-0.87%)
Jun 26, 2024 1.260 1.270 1.150 1.150 312,657 -0.09(-7.26%)
Jun 25, 2024 1.220 1.240 1.200 1.240 716,593 +0.00(+0.00%)
Jun 24, 2024 1.180 1.270 1.180 1.240 222,065 +0.05(+4.20%)
Jun 21, 2024 1.200 1.225 1.165 1.190 313,235 -0.01(-0.83%)
Jun 20, 2024 1.190 1.210 1.160 1.200 135,467 +0.00(+0.00%)
Jun 18, 2024 1.180 1.270 1.170 1.200 230,256 +0.03(+2.56%)
Jun 17, 2024 1.150 1.180 1.110 1.170 336,145 +0.02(+1.74%)
Jun 14, 2024 1.220 1.220 1.110 1.150 353,797 -0.05(-4.17%)
Jun 13, 2024 1.270 1.270 1.180 1.200 341,801 -0.06(-4.76%)
Jun 12, 2024 1.290 1.300 1.240 1.260 242,123 +0.01(+0.80%)
Jun 11, 2024 1.290 1.320 1.225 1.250 266,865 -0.05(-3.85%)
Jun 10, 2024 1.200 1.300 1.200 1.300 242,815 +0.07(+6.12%)
Jun 07, 2024 1.250 1.260 1.220 1.225 137,257 -0.04(-3.16%)
Jun 06, 2024 1.290 1.300 1.170 1.265 362,340 -0.05(-3.44%)
Jun 05, 2024 1.330 1.360 1.290 1.310 178,794 -0.01(-0.76%)
Jun 04, 2024 1.430 1.450 1.280 1.320 305,164 -0.11(-7.69%)
Jun 03, 2024 1.360 1.470 1.310 1.430 636,234 +0.08(+5.93%)
May 31, 2024 1.350 1.370 1.310 1.350 244,571 +0.01(+0.75%)
May 30, 2024 1.430 1.440 1.250 1.340 535,870 -0.07(-4.96%)
May 29, 2024 1.590 1.605 1.365 1.410 478,200 -0.10(-6.62%)
May 28, 2024 1.580 1.607 1.490 1.510 296,726 -0.04(-2.89%)
May 24, 2024 1.630 1.630 1.550 1.555 329,956 -0.06(-3.42%)
May 23, 2024 1.720 1.730 1.540 1.610 400,994 -0.10(-6.12%)
May 22, 2024 1.730 1.770 1.690 1.715 170,107 -0.00(-0.29%)
May 21, 2024 1.760 1.810 1.720 1.720 143,408 -0.02(-1.15%)
May 20, 2024 1.790 1.830 1.740 1.740 145,609 -0.07(-3.87%)
May 17, 2024 1.820 1.850 1.735 1.810 168,642 +0.01(+0.56%)
May 16, 2024 1.720 1.870 1.680 1.800 432,724 +0.06(+3.45%)
May 15, 2024 1.690 1.765 1.670 1.740 190,284 +0.06(+3.57%)
May 14, 2024 1.750 1.759 1.660 1.680 220,051 -0.02(-1.18%)
May 13, 2024 1.780 1.780 1.690 1.700 235,863 -0.01(-0.58%)
May 10, 2024 1.760 1.810 1.650 1.710 249,883 -0.10(-5.52%)
May 09, 2024 1.860 1.860 1.710 1.810 283,913 -0.04(-2.16%)
May 08, 2024 1.760 1.850 1.680 1.850 564,003 +0.09(+5.11%)
May 07, 2024 1.750 1.770 1.680 1.760 576,573 +0.01(+0.57%)
May 06, 2024 1.820 1.820 1.720 1.750 129,404 -0.05(-2.78%)
May 03, 2024 1.810 1.840 1.760 1.800 162,062 +0.04(+2.27%)
May 02, 2024 1.780 1.809 1.690 1.760 242,306 -0.01(-0.56%)
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.