Vor Biopharma Inc (NQ: VOR )

2.370 +0.160 (+7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.170 2.240 2.080 2.120 110,989 +0.00(+0.00%)
Sep 28, 2023 2.110 2.140 2.030 2.120 75,517 +0.02(+0.95%)
Sep 27, 2023 2.140 2.250 2.080 2.100 70,582 -0.04(-1.87%)
Sep 26, 2023 2.110 2.441 2.100 2.140 76,193 +0.02(+0.94%)
Sep 25, 2023 2.160 2.140 2.090 2.120 58,682 -0.04(-1.85%)
Sep 22, 2023 2.190 2.220 2.125 2.160 51,459 -0.02(-0.92%)
Sep 21, 2023 2.200 2.225 2.100 2.180 46,741 -0.03(-1.36%)
Sep 20, 2023 2.210 2.320 2.190 2.210 46,714 +0.04(+1.84%)
Sep 19, 2023 2.210 2.250 2.120 2.170 62,274 -0.04(-1.81%)
Sep 18, 2023 2.380 2.430 2.180 2.210 122,417 -0.12(-5.15%)
Sep 15, 2023 2.560 2.560 2.330 2.330 222,566 -0.21(-8.27%)
Sep 14, 2023 2.540 2.585 2.450 2.540 75,462 +0.00(+0.00%)
Sep 13, 2023 2.580 2.730 2.530 2.540 89,657 -0.03(-1.17%)
Sep 12, 2023 2.550 2.600 2.450 2.570 55,389 +0.09(+3.63%)
Sep 11, 2023 2.510 2.545 2.450 2.480 81,467 -0.03(-1.20%)
Sep 08, 2023 2.510 2.610 2.470 2.510 71,087 -0.04(-1.57%)
Sep 07, 2023 2.670 2.670 2.510 2.550 68,212 -0.12(-4.49%)
Sep 06, 2023 2.560 2.670 2.500 2.670 105,549 +0.12(+4.71%)
Sep 05, 2023 2.690 2.790 2.500 2.550 81,884 -0.12(-4.49%)
Sep 01, 2023 2.500 2.750 2.500 2.670 66,737 +0.17(+6.80%)
Aug 31, 2023 2.610 2.630 2.470 2.500 81,847 -0.11(-4.21%)
Aug 30, 2023 2.640 2.640 2.540 2.610 48,879 -0.03(-1.14%)
Aug 29, 2023 2.600 2.688 2.550 2.640 62,831 +0.00(+0.00%)
Aug 28, 2023 2.750 2.765 2.610 2.640 45,773 -0.09(-3.30%)
Aug 25, 2023 2.760 2.800 2.670 2.730 62,380 -0.03(-1.09%)
Aug 24, 2023 2.790 2.920 2.730 2.760 67,363 -0.04(-1.43%)
Aug 23, 2023 2.880 2.930 2.760 2.800 70,466 -0.03(-1.06%)
Aug 22, 2023 2.990 3.090 2.810 2.830 45,319 -0.11(-3.74%)
Aug 21, 2023 2.930 3.110 2.890 2.940 103,008 +0.01(+0.34%)
Aug 18, 2023 2.920 3.000 2.900 2.930 50,204 +0.01(+0.34%)
Aug 17, 2023 2.920 2.980 2.845 2.920 61,364 +0.00(+0.00%)
Aug 16, 2023 2.930 2.960 2.820 2.920 50,916 +0.01(+0.34%)
Aug 15, 2023 2.850 2.920 2.800 2.910 33,383 +0.03(+1.04%)
Aug 14, 2023 2.880 3.060 2.821 2.880 102,918 -0.06(-2.04%)
Aug 11, 2023 2.510 2.960 2.500 2.940 113,794 +0.37(+14.40%)
Aug 10, 2023 2.640 2.680 2.540 2.570 58,113 -0.05(-1.91%)
Aug 09, 2023 2.690 2.690 2.600 2.620 64,642 -0.01(-0.38%)
Aug 08, 2023 2.640 2.710 2.620 2.630 79,728 -0.04(-1.50%)
Aug 07, 2023 2.850 2.850 2.660 2.670 54,704 -0.17(-5.99%)
Aug 04, 2023 2.900 2.995 2.820 2.840 48,366 -0.05(-1.73%)
Aug 03, 2023 2.960 2.970 2.850 2.890 83,428 -0.09(-3.02%)
Aug 02, 2023 3.110 3.160 2.920 2.980 115,368 -0.19(-5.99%)
Aug 01, 2023 3.010 3.180 2.940 3.170 102,131 +0.15(+4.97%)
Jul 31, 2023 2.890 3.040 2.835 3.020 73,611 +0.19(+6.71%)
Jul 28, 2023 2.820 2.896 2.787 2.830 54,060 +0.02(+0.71%)
Jul 27, 2023 2.920 2.970 2.780 2.810 94,698 -0.09(-3.10%)
Jul 26, 2023 2.870 2.927 2.850 2.900 108,894 +0.01(+0.35%)
Jul 25, 2023 3.120 3.150 2.880 2.890 105,054 -0.23(-7.37%)
Jul 24, 2023 3.330 3.380 3.040 3.120 140,553 -0.23(-6.87%)
Jul 21, 2023 3.310 3.480 3.240 3.350 191,330 +0.05(+1.52%)
Jul 20, 2023 3.240 3.370 3.220 3.300 116,649 +0.07(+2.17%)
Jul 19, 2023 3.100 3.310 3.064 3.230 203,541 +0.13(+4.19%)
Jul 18, 2023 2.910 3.110 2.870 3.100 213,121 +0.20(+6.90%)
Jul 17, 2023 2.980 3.050 2.840 2.900 123,782 -0.01(-0.34%)
Jul 14, 2023 3.030 3.048 2.840 2.910 82,015 -0.06(-2.02%)
Jul 13, 2023 2.970 3.000 2.920 2.970 98,861 +0.00(+0.00%)
Jul 12, 2023 3.050 3.120 2.910 2.970 174,968 -0.02(-0.67%)
Jul 11, 2023 2.860 3.080 2.860 2.990 160,714 +0.13(+4.55%)
Jul 10, 2023 2.810 2.910 2.730 2.860 88,995 +0.11(+4.00%)
Jul 07, 2023 2.820 2.894 2.730 2.750 160,021 +0.00(+0.00%)
Jul 06, 2023 2.910 2.910 2.630 2.750 313,596 -0.16(-5.50%)
Jul 05, 2023 2.980 3.048 2.800 2.910 255,391 -0.05(-1.69%)
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.