Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1999 +0.0048 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.1990 0.2044 0.1917 0.1999 1,930,769 +0.00(+2.46%)
May 29, 2025 0.1702 0.1995 0.1692 0.1951 2,647,693 +0.02(+9.92%)
May 28, 2025 0.1700 0.1780 0.1700 0.1775 789,300 +0.00(+2.31%)
May 27, 2025 0.1760 0.1859 0.1652 0.1735 1,573,188 -0.00(-1.76%)
May 23, 2025 0.1803 0.1946 0.1750 0.1766 1,560,159 -0.01(-5.46%)
May 22, 2025 0.1803 0.1986 0.1801 0.1868 885,301 +0.00(+2.24%)
May 21, 2025 0.1785 0.1996 0.1737 0.1827 3,284,017 +0.00(+2.35%)
May 20, 2025 0.1750 0.1853 0.1706 0.1785 1,640,012 +0.00(+1.71%)
May 19, 2025 0.1774 0.1820 0.1700 0.1755 2,983,583 -0.00(-0.79%)
May 16, 2025 0.1670 0.2742 0.1600 0.1769 50,240,864 +0.01(+3.51%)
May 15, 2025 0.1618 0.1762 0.1618 0.1709 1,630,741 -0.00(-0.06%)
May 14, 2025 0.1619 0.1800 0.1532 0.1710 4,584,637 +0.01(+6.88%)
May 13, 2025 0.1800 0.2700 0.1600 0.1600 4,718,105 -0.01(-7.25%)
May 12, 2025 0.1785 0.1800 0.1595 0.1725 6,160,602 +0.02(+14.01%)
May 09, 2025 0.1600 0.1630 0.1311 0.1513 6,213,793 -0.01(-5.44%)
May 08, 2025 0.2830 0.2830 0.1461 0.1600 16,642,833 -0.38(-70.12%)
May 07, 2025 0.5600 0.5702 0.5201 0.5355 261,894 -0.03(-5.19%)
May 06, 2025 0.5900 0.6907 0.5613 0.5648 255,016 -0.04(-6.54%)
May 05, 2025 0.6700 0.6926 0.6043 0.6043 340,821 -0.06(-8.63%)
May 02, 2025 0.6700 0.6929 0.6614 0.6614 187,627 +0.00(+0.06%)
May 01, 2025 0.6791 0.6800 0.6505 0.6610 205,391 -0.02(-2.67%)
Apr 30, 2025 0.6870 0.6994 0.6601 0.6791 175,576 -0.00(-0.12%)
Apr 29, 2025 0.6997 0.7051 0.6727 0.6799 108,744 -0.02(-2.55%)
Apr 28, 2025 0.7430 0.7430 0.6926 0.6977 121,254 -0.02(-3.08%)
Apr 25, 2025 0.7300 0.7456 0.7110 0.7199 104,760 -0.01(-1.02%)
Apr 24, 2025 0.7810 0.7810 0.7200 0.7273 194,841 -0.03(-4.19%)
Apr 23, 2025 0.7530 0.8496 0.7480 0.7591 330,412 +0.06(+8.13%)
Apr 22, 2025 0.7100 0.7400 0.6371 0.7020 531,426 +0.02(+2.27%)
Apr 21, 2025 0.7000 0.7064 0.6613 0.6864 206,873 +0.04(+5.60%)
Apr 17, 2025 0.6511 0.6994 0.6300 0.6500 121,866 +0.00(+0.00%)
Apr 16, 2025 0.6800 0.6950 0.6400 0.6500 119,823 -0.05(-7.14%)
Apr 15, 2025 0.6978 0.7290 0.6610 0.7000 153,864 +0.01(+1.30%)
Apr 14, 2025 0.7455 0.7455 0.6551 0.6910 215,093 -0.01(-1.29%)
Apr 11, 2025 0.6300 0.7000 0.6200 0.7000 179,294 +0.08(+12.27%)
Apr 10, 2025 0.6328 0.6337 0.5800 0.6235 210,819 +0.05(+7.87%)
Apr 09, 2025 0.5400 0.5885 0.4900 0.5780 383,274 +0.03(+5.09%)
Apr 08, 2025 0.5700 0.6134 0.5500 0.5500 263,649 +0.01(+1.16%)
Apr 07, 2025 0.5500 0.5660 0.5006 0.5437 236,771 -0.02(-3.33%)
Apr 04, 2025 0.5900 0.6100 0.5527 0.5624 300,738 -0.03(-4.68%)
Apr 03, 2025 0.6137 0.6199 0.5700 0.5900 341,600 -0.04(-6.94%)
Apr 02, 2025 0.6400 0.6500 0.6293 0.6340 181,898 +0.01(+2.26%)
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 Of Service.