Financial News

Vor Biopharma Inc (NQ: VOR )

2.070 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.320 2.370 2.300 2.350 56,520 +0.05(+2.17%)
Jan 31, 2024 2.450 2.500 2.300 2.300 115,184 -0.13(-5.35%)
Jan 30, 2024 2.420 2.490 2.310 2.430 82,290 +0.02(+0.83%)
Jan 29, 2024 2.320 2.420 2.300 2.410 97,676 +0.07(+2.99%)
Jan 26, 2024 2.400 2.440 2.320 2.340 64,874 -0.04(-1.68%)
Jan 25, 2024 2.340 2.430 2.300 2.380 112,448 +0.04(+1.71%)
Jan 24, 2024 2.350 2.420 2.300 2.340 77,601 +0.00(+0.00%)
Jan 23, 2024 2.400 2.490 2.300 2.340 134,503 -0.06(-2.50%)
Jan 22, 2024 2.300 2.460 2.220 2.400 147,917 +0.13(+5.96%)
Jan 19, 2024 2.560 2.560 2.220 2.265 186,712 -0.21(-8.30%)
Jan 18, 2024 2.310 2.520 2.220 2.470 183,641 +0.17(+7.39%)
Jan 17, 2024 2.310 2.355 2.150 2.300 128,453 -0.02(-0.86%)
Jan 16, 2024 2.560 2.595 2.250 2.320 181,693 -0.14(-5.69%)
Jan 12, 2024 2.940 3.140 2.450 2.460 304,882 -0.39(-13.68%)
Jan 11, 2024 3.000 3.000 2.651 2.850 195,179 +0.06(+2.15%)
Jan 10, 2024 2.350 2.970 2.160 2.790 525,733 +0.49(+21.30%)
Jan 09, 2024 2.150 2.390 2.080 2.300 118,006 +0.11(+5.02%)
Jan 08, 2024 2.230 2.269 2.030 2.190 130,942 -0.02(-0.90%)
Jan 05, 2024 2.010 2.310 2.010 2.210 184,467 +0.20(+9.95%)
Jan 04, 2024 2.140 2.140 1.910 2.010 128,204 -0.09(-4.29%)
Jan 03, 2024 2.400 2.410 2.030 2.100 108,643 -0.13(-5.83%)
Jan 02, 2024 2.250 2.370 2.210 2.230 115,476 -0.02(-0.89%)
Dec 29, 2023 2.590 2.640 2.200 2.250 209,055 -0.35(-13.46%)
Dec 28, 2023 2.600 2.760 2.520 2.600 91,092 -0.03(-1.14%)
Dec 27, 2023 2.560 2.710 2.430 2.630 199,694 +0.12(+4.78%)
Dec 26, 2023 1.960 2.530 1.960 2.510 216,148 +0.54(+27.41%)
Dec 22, 2023 2.160 2.250 1.890 1.970 299,697 -0.18(-8.37%)
Dec 21, 2023 2.300 2.350 2.150 2.150 84,497 -0.14(-6.11%)
Dec 20, 2023 2.420 2.480 2.271 2.290 97,747 -0.08(-3.38%)
Dec 19, 2023 2.370 2.500 2.310 2.370 163,873 +0.08(+3.49%)
Dec 18, 2023 2.240 2.340 2.220 2.290 83,639 +0.04(+1.78%)
Dec 15, 2023 2.460 2.490 2.210 2.250 261,657 -0.16(-6.64%)
Dec 14, 2023 2.350 2.550 2.330 2.410 143,055 +0.07(+2.99%)
Dec 13, 2023 1.990 2.400 1.940 2.340 294,943 +0.34(+17.00%)
Dec 12, 2023 1.960 2.070 1.930 2.000 102,006 +0.04(+2.30%)
Dec 11, 2023 2.190 2.230 1.930 1.955 115,068 -0.25(-11.14%)
Dec 08, 2023 2.170 2.400 2.061 2.200 366,134 +0.02(+0.92%)
Dec 07, 2023 2.220 2.290 2.150 2.180 116,791 -0.03(-1.36%)
Dec 06, 2023 2.290 2.350 2.170 2.210 204,836 -0.08(-3.49%)
Dec 05, 2023 2.150 2.440 2.150 2.290 287,354 +0.14(+6.51%)
Dec 04, 2023 1.930 2.180 1.930 2.150 153,509 +0.23(+11.98%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback