Skip to main content

Vor Biopharma Inc (NQ: VOR )

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.750 1.750 1.670 1.680 153,147 -0.05(-2.89%)
Apr 17, 2024 1.710 1.790 1.670 1.730 169,680 +0.02(+1.17%)
Apr 16, 2024 1.800 1.830 1.700 1.710 350,333 -0.09(-5.00%)
Apr 15, 2024 1.920 1.980 1.755 1.800 304,187 -0.10(-5.26%)
Apr 12, 2024 2.030 2.040 1.870 1.900 224,800 -0.14(-6.86%)
Apr 11, 2024 1.980 2.060 1.940 2.040 182,277 +0.07(+3.55%)
Apr 10, 2024 2.030 2.080 1.920 1.970 256,607 -0.12(-5.74%)
Apr 09, 2024 2.170 2.200 2.050 2.090 208,857 -0.10(-4.57%)
Apr 08, 2024 2.140 2.220 2.110 2.190 297,036 +0.03(+1.39%)
Apr 05, 2024 2.150 2.205 2.100 2.160 329,980 +0.08(+3.85%)
Apr 04, 2024 2.150 2.230 2.080 2.080 295,328 -0.02(-0.95%)
Apr 03, 2024 2.060 2.170 2.030 2.100 216,543 +0.01(+0.48%)
Apr 02, 2024 2.170 2.220 2.010 2.090 358,407 -0.11(-5.00%)
Apr 01, 2024 2.420 2.430 2.180 2.200 896,143 -0.17(-7.17%)
Mar 28, 2024 2.240 2.380 2.210 2.370 482,781 +0.16(+7.24%)
Mar 27, 2024 2.190 2.230 2.120 2.210 224,669 +0.05(+2.31%)
Mar 26, 2024 2.020 2.250 2.020 2.160 373,112 +0.12(+5.88%)
Mar 25, 2024 1.960 2.080 1.950 2.040 347,212 +0.11(+5.70%)
Mar 22, 2024 1.990 2.080 1.900 1.930 671,977 -0.03(-1.53%)
Mar 21, 2024 1.850 2.060 1.800 1.960 624,115 +0.16(+8.89%)
Mar 20, 2024 1.830 1.840 1.730 1.800 267,886 -0.02(-1.10%)
Mar 19, 2024 1.880 1.940 1.800 1.820 426,767 -0.10(-5.21%)
Mar 18, 2024 1.930 2.010 1.850 1.920 528,839 -0.01(-0.52%)
Mar 15, 2024 1.890 1.953 1.865 1.930 355,286 +0.08(+4.61%)
Mar 14, 2024 1.980 1.980 1.770 1.845 457,678 -0.16(-8.21%)
Mar 13, 2024 2.040 2.104 1.940 2.010 255,198 +0.00(+0.00%)
Mar 12, 2024 2.110 2.142 2.010 2.010 201,936 -0.09(-4.29%)
Mar 11, 2024 2.310 2.330 2.090 2.100 326,159 -0.24(-10.26%)
Mar 08, 2024 2.290 2.410 2.250 2.340 224,532 +0.13(+5.88%)
Mar 07, 2024 2.140 2.240 2.100 2.210 116,614 +0.07(+3.27%)
Mar 06, 2024 2.180 2.220 2.000 2.140 468,806 -0.05(-2.28%)
Mar 05, 2024 2.290 2.300 2.180 2.190 166,285 -0.11(-4.78%)
Mar 04, 2024 2.330 2.380 2.250 2.300 223,425 +0.03(+1.32%)
Mar 01, 2024 2.360 2.400 2.240 2.270 282,517 -0.03(-1.30%)
Feb 29, 2024 2.170 2.430 2.100 2.300 419,301 +0.14(+6.48%)
Feb 28, 2024 2.010 2.180 2.000 2.160 551,840 +0.17(+8.54%)
Feb 27, 2024 1.990 2.070 1.920 1.990 558,072 +0.00(+0.25%)
Feb 26, 2024 1.950 2.010 1.920 1.985 362,516 +0.06(+2.85%)
Feb 23, 2024 1.960 1.960 1.880 1.930 242,368 -0.05(-2.53%)
Feb 22, 2024 2.050 2.050 1.920 1.980 243,667 -0.02(-1.00%)
Feb 21, 2024 2.110 2.110 1.871 2.000 622,082 -0.07(-3.38%)
Feb 20, 2024 2.180 2.230 2.010 2.070 1,035,127 +0.01(+0.49%)
Feb 16, 2024 2.160 2.200 2.050 2.060 692,467 -0.06(-2.83%)
Feb 15, 2024 2.060 2.240 2.010 2.120 958,203 +0.05(+2.42%)
Feb 14, 2024 2.090 2.140 2.000 2.070 174,488 -0.01(-0.48%)
Feb 13, 2024 2.180 2.240 2.065 2.080 214,886 -0.15(-6.73%)
Feb 12, 2024 2.260 2.340 2.150 2.230 323,053 +0.01(+0.45%)
Feb 09, 2024 2.330 2.330 2.180 2.220 329,306 -0.08(-3.48%)
Feb 08, 2024 2.310 2.370 2.260 2.300 230,865 +0.01(+0.44%)
Feb 07, 2024 2.350 2.400 2.260 2.290 171,191 -0.03(-1.29%)
Feb 06, 2024 2.260 2.320 2.200 2.320 115,201 +0.08(+3.57%)
Feb 05, 2024 2.220 2.310 2.180 2.240 246,591 +0.02(+0.90%)
Feb 02, 2024 2.310 2.406 2.220 2.220 93,280 -0.13(-5.53%)
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.