ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vor Biopharma Inc (NQ: VOR )

0.9964 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.9848 1.040 0.9642 0.9964 235,918 +0.01(+0.65%)
Aug 20, 2024 0.9700 1.050 0.9535 0.9900 496,800 +0.04(+4.21%)
Aug 19, 2024 0.9800 1.050 0.9300 0.9500 525,278 -0.00(-0.11%)
Aug 16, 2024 0.9238 1.000 0.9026 0.9510 320,112 +0.06(+6.20%)
Aug 15, 2024 0.8400 0.9035 0.8400 0.8955 105,680 +0.07(+8.55%)
Aug 14, 2024 0.8211 0.8595 0.8201 0.8250 72,848 -0.01(-0.63%)
Aug 13, 2024 0.8200 0.8500 0.8193 0.8302 90,250 +0.01(+1.33%)
Aug 12, 2024 0.8300 0.8645 0.8193 0.8193 167,345 -0.00(-0.09%)
Aug 09, 2024 0.8303 0.8662 0.8083 0.8200 135,150 -0.01(-1.32%)
Aug 08, 2024 0.8300 0.8699 0.8300 0.8310 108,863 +0.01(+1.34%)
Aug 07, 2024 0.8700 0.8700 0.8200 0.8200 122,458 -0.05(-5.75%)
Aug 06, 2024 0.8100 0.9300 0.8062 0.8700 164,885 +0.07(+8.75%)
Aug 05, 2024 0.8100 0.8500 0.7000 0.8000 305,991 -0.06(-7.51%)
Aug 02, 2024 0.9250 0.9300 0.8650 0.8650 170,919 -0.07(-7.98%)
Aug 01, 2024 0.9700 0.9700 0.9256 0.9400 93,615 +0.01(+1.21%)
Jul 31, 2024 0.9300 0.9898 0.9200 0.9288 190,788 +0.00(+0.52%)
Jul 30, 2024 0.9800 1.014 0.9219 0.9240 256,722 -0.05(-4.74%)
Jul 29, 2024 0.9800 1.010 0.9700 0.9700 268,681 +0.01(+0.83%)
Jul 26, 2024 0.9600 1.010 0.9500 0.9620 194,518 +0.01(+1.09%)
Jul 25, 2024 0.9400 0.9899 0.9300 0.9516 119,739 +0.01(+0.72%)
Jul 24, 2024 0.9500 0.9801 0.9300 0.9448 172,254 -0.01(-0.55%)
Jul 23, 2024 0.9300 0.9900 0.9300 0.9500 144,886 +0.02(+2.70%)
Jul 22, 2024 0.9200 0.9600 0.9161 0.9250 133,423 +0.00(+0.18%)
Jul 19, 2024 0.9316 0.9667 0.9080 0.9233 186,000 +0.01(+0.69%)
Jul 18, 2024 1.000 1.020 0.9100 0.9170 564,072 -0.08(-7.99%)
Jul 17, 2024 1.020 1.100 0.9840 0.9966 453,980 -0.01(-1.33%)
Jul 16, 2024 1.010 1.030 1.000 1.010 312,409 +0.04(+4.05%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.