Skip to main content

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

1.080 -0.030 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 1.010 1.100 0.9509 1.080 356,891 -0.03(-2.70%)
Feb 27, 2025 1.210 1.210 1.050 1.110 622,801 -0.11(-9.02%)
Feb 26, 2025 1.250 1.280 1.190 1.220 299,279 -0.04(-3.17%)
Feb 25, 2025 1.320 1.350 1.230 1.260 277,425 -0.06(-4.55%)
Feb 24, 2025 1.400 1.400 1.310 1.320 213,651 -0.05(-3.65%)
Feb 21, 2025 1.400 1.410 1.370 1.370 180,532 -0.03(-2.14%)
Feb 20, 2025 1.410 1.415 1.361 1.400 197,231 -0.01(-0.71%)
Feb 19, 2025 1.420 1.450 1.360 1.410 364,436 -0.02(-1.40%)
Feb 18, 2025 1.390 1.500 1.390 1.430 467,195 +0.06(+4.38%)
Feb 14, 2025 1.320 1.380 1.310 1.370 261,220 +0.04(+3.01%)
Feb 13, 2025 1.420 1.420 1.290 1.330 377,251 -0.05(-3.62%)
Feb 12, 2025 1.320 1.380 1.280 1.380 430,277 +0.05(+3.76%)
Feb 11, 2025 1.390 1.390 1.305 1.330 464,069 -0.05(-3.62%)
Feb 10, 2025 1.420 1.450 1.250 1.380 514,362 -0.03(-2.13%)
Feb 07, 2025 1.500 1.550 1.390 1.410 467,911 -0.09(-6.00%)
Feb 06, 2025 1.500 1.570 1.460 1.500 600,127 +0.04(+2.74%)
Feb 05, 2025 1.390 1.480 1.341 1.460 564,387 +0.07(+5.04%)
Feb 04, 2025 1.350 1.420 1.330 1.390 254,940 +0.05(+3.73%)
Feb 03, 2025 1.390 1.392 1.290 1.340 449,911 -0.08(-5.63%)
Jan 31, 2025 1.380 1.475 1.370 1.420 605,841 +0.03(+2.16%)
Jan 30, 2025 1.380 1.449 1.340 1.390 290,857 +0.01(+0.72%)
Jan 29, 2025 1.360 1.420 1.325 1.380 313,501 +0.01(+0.73%)
Jan 28, 2025 1.390 1.440 1.330 1.370 404,401 -0.02(-1.44%)
Jan 27, 2025 1.360 1.543 1.323 1.390 629,870 -0.08(-5.12%)
Jan 24, 2025 1.590 1.590 1.460 1.465 528,967 -0.06(-4.25%)
Jan 23, 2025 1.320 1.540 1.220 1.530 1,134,376 +0.22(+16.79%)
Jan 22, 2025 1.380 1.480 1.250 1.310 599,803 -0.05(-3.68%)
Jan 21, 2025 1.330 1.430 1.290 1.360 541,674 +0.03(+2.26%)
Jan 17, 2025 1.390 1.400 1.265 1.330 356,236 -0.03(-2.21%)
Jan 16, 2025 1.350 1.380 1.310 1.360 232,631 -0.01(-0.73%)
Jan 15, 2025 1.360 1.445 1.290 1.370 494,151 +0.03(+2.24%)
Jan 14, 2025 1.350 1.480 1.310 1.340 620,567 -0.03(-2.19%)
Jan 13, 2025 1.560 1.560 1.320 1.370 971,454 -0.18(-11.90%)
Jan 10, 2025 1.630 1.675 1.500 1.555 591,707 -0.07(-4.60%)
Jan 08, 2025 1.690 1.760 1.560 1.630 770,333 -0.03(-1.81%)
Jan 07, 2025 1.710 1.710 1.510 1.660 1,298,573 -0.08(-4.60%)
Jan 06, 2025 1.350 1.800 1.310 1.740 3,335,032 +0.42(+31.82%)
Jan 03, 2025 1.180 1.320 1.170 1.320 1,973,468 +0.20(+17.86%)
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.