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

Vor Biopharma Inc. - Common Stock (NQ: VOR )

0.8673 -0.0194 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8700 0.8817 0.8443 0.8673 232,734 -0.01(-1.17%)
Dec 19, 2024 0.8979 0.9100 0.8301 0.8776 240,744 -0.01(-1.39%)
Dec 18, 2024 0.9700 0.9900 0.8700 0.8900 381,354 -0.09(-8.84%)
Dec 17, 2024 1.030 1.030 0.9510 0.9763 297,100 -0.04(-4.28%)
Dec 16, 2024 0.9900 1.030 0.9645 1.020 441,737 +0.03(+2.91%)
Dec 13, 2024 1.000 1.020 0.9423 0.9912 286,844 +0.01(+1.34%)
Dec 12, 2024 0.9900 1.020 0.9200 0.9781 656,224 -0.00(-0.17%)
Dec 11, 2024 1.030 1.040 0.9400 0.9798 642,990 -0.03(-2.99%)
Dec 10, 2024 1.050 1.050 0.9062 1.010 1,168,362 -0.03(-2.88%)
Dec 09, 2024 0.8600 1.100 0.8644 1.040 2,999,412 +0.22(+26.89%)
Dec 06, 2024 0.8700 0.8704 0.8000 0.8196 718,843 -0.03(-3.01%)
Dec 05, 2024 0.9000 0.9160 0.8274 0.8450 258,553 -0.05(-5.51%)
Dec 04, 2024 0.9470 0.9639 0.8699 0.8943 405,775 -0.01(-1.28%)
Dec 03, 2024 0.8800 0.9095 0.8510 0.9059 457,802 +0.04(+4.25%)
Dec 02, 2024 0.8500 0.8989 0.8320 0.8690 525,474 +0.04(+4.43%)
Nov 29, 2024 0.8100 0.8396 0.7907 0.8321 216,445 +0.04(+5.14%)
Nov 27, 2024 0.8005 0.8151 0.7601 0.7914 344,098 -0.01(-1.08%)
Nov 26, 2024 0.8111 0.8309 0.7709 0.8000 376,325 -0.02(-2.07%)
Nov 25, 2024 0.8190 0.8559 0.8000 0.8169 411,867 +0.03(+3.41%)
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 177,601 -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 290,095 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.