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. - Common Stock (NQ:VOR)

8.510 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 7.800 8.600 7.600 8.510 537,204 +0.98(+13.01%)
Dec 02, 2025 7.450 7.990 7.210 7.530 422,469 -0.15(-1.95%)
Dec 01, 2025 8.330 8.330 7.520 7.680 426,231 -0.65(-7.80%)
Nov 28, 2025 8.315 8.660 8.119 8.330 293,612 +0.38(+4.78%)
Nov 26, 2025 8.200 8.270 7.600 7.950 333,106 -0.01(-0.13%)
Nov 25, 2025 8.310 8.679 7.900 7.960 508,554 -0.40(-4.78%)
Nov 24, 2025 7.820 8.770 7.820 8.360 917,508 +0.91(+12.21%)
Nov 21, 2025 6.770 7.600 6.690 7.450 735,693 +0.59(+8.60%)
Nov 20, 2025 7.820 8.160 6.500 6.860 1,082,802 -0.96(-12.28%)
Nov 19, 2025 8.900 9.210 7.760 7.820 791,867 -1.30(-14.25%)
Nov 18, 2025 9.950 10.15 9.000 9.120 1,011,410 -0.90(-8.98%)
Nov 17, 2025 10.00 10.25 9.685 10.02 778,457 +0.01(+0.10%)
Nov 14, 2025 9.500 10.35 9.500 10.01 523,663 +0.26(+2.67%)
Nov 13, 2025 9.960 10.45 9.500 9.750 868,727 -0.31(-3.08%)
Nov 12, 2025 10.00 10.50 9.720 10.06 1,321,245 +0.22(+2.24%)
Nov 11, 2025 9.510 10.21 9.000 9.840 9,179,097 -8.96(-47.66%)
Nov 10, 2025 19.21 20.00 18.68 18.80 370,408 +0.10(+0.53%)
Nov 07, 2025 18.82 19.95 18.39 18.70 331,887 -0.27(-1.42%)
Nov 06, 2025 20.80 21.30 18.79 18.97 266,434 -1.94(-9.28%)
Nov 05, 2025 20.27 21.71 20.27 20.91 220,739 +0.35(+1.70%)
Nov 04, 2025 21.96 22.00 19.62 20.56 422,489 -1.85(-8.26%)
Nov 03, 2025 24.16 24.50 22.31 22.41 255,052 -1.70(-7.05%)
Oct 31, 2025 25.22 26.76 24.05 24.11 224,541 -0.89(-3.56%)
Oct 30, 2025 25.16 25.56 24.59 25.00 203,918 -0.50(-1.96%)
Oct 29, 2025 26.79 26.80 23.12 25.50 953,680 -1.43(-5.29%)
Oct 28, 2025 27.89 28.66 26.80 26.93 372,233 -1.20(-4.28%)
Oct 27, 2025 27.20 28.47 26.00 28.13 366,167 +0.94(+3.46%)
Oct 24, 2025 27.36 28.21 27.05 27.19 276,938 -0.57(-2.05%)
Oct 23, 2025 25.76 28.31 25.60 27.76 292,556 +1.26(+4.75%)
Oct 22, 2025 27.00 27.45 25.95 26.50 295,697 -1.27(-4.57%)
Oct 21, 2025 30.08 30.38 27.41 27.77 349,217 -1.66(-5.64%)
Oct 20, 2025 29.95 30.40 29.00 29.43 331,582 +0.43(+1.48%)
Oct 17, 2025 28.66 31.31 28.65 29.00 627,519 -0.06(-0.21%)
Oct 16, 2025 30.68 30.97 28.95 29.06 417,978 -1.16(-3.84%)
Oct 15, 2025 32.93 33.42 30.10 30.22 725,637 -0.59(-1.91%)
Oct 14, 2025 33.03 33.03 29.20 30.81 611,182 -1.48(-4.58%)
Oct 13, 2025 31.50 33.17 31.50 32.29 292,525 +1.06(+3.39%)
Oct 10, 2025 30.48 33.50 30.48 31.23 402,021 -0.49(-1.54%)
Oct 09, 2025 33.02 33.20 31.26 31.72 423,851 -1.68(-5.03%)
Oct 08, 2025 34.12 33.20 33.40 436,486 -0.40(-1.18%)
Oct 07, 2025 35.37 35.82 33.70 33.80 377,683 -1.89(-5.28%)
Oct 06, 2025 37.57 38.31 35.35 35.69 611,156 -1.77(-4.74%)
Oct 03, 2025 36.88 39.49 36.88 37.46 390,986 +0.78(+2.13%)
Oct 02, 2025 42.51 42.75 36.67 36.68 747,882 -2.58(-6.57%)
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 Privacy Policy and Terms Of Service.


 

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.