Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vor Biopharma Inc (NQ: VOR )

1.510 -0.045 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 24, 2024 1.630 1.630 1.550 1.555 329,956 -0.06(-3.42%)
May 23, 2024 1.720 1.730 1.540 1.610 400,994 -0.10(-6.12%)
May 22, 2024 1.730 1.770 1.690 1.715 170,107 -0.00(-0.29%)
May 21, 2024 1.760 1.810 1.720 1.720 143,408 -0.02(-1.15%)
May 20, 2024 1.790 1.830 1.740 1.740 145,609 -0.07(-3.87%)
May 17, 2024 1.820 1.850 1.735 1.810 168,642 +0.01(+0.56%)
May 16, 2024 1.720 1.870 1.680 1.800 432,724 +0.06(+3.45%)
May 15, 2024 1.690 1.765 1.670 1.740 190,284 +0.06(+3.57%)
May 14, 2024 1.750 1.759 1.660 1.680 220,051 -0.02(-1.18%)
May 13, 2024 1.780 1.780 1.690 1.700 235,863 -0.01(-0.58%)
May 10, 2024 1.760 1.810 1.650 1.710 249,883 -0.10(-5.52%)
May 09, 2024 1.860 1.860 1.710 1.810 283,913 -0.04(-2.16%)
May 08, 2024 1.760 1.850 1.680 1.850 564,003 +0.09(+5.11%)
May 07, 2024 1.750 1.770 1.680 1.760 576,573 +0.01(+0.57%)
May 06, 2024 1.820 1.820 1.720 1.750 129,404 -0.05(-2.78%)
May 03, 2024 1.810 1.840 1.760 1.800 162,062 +0.04(+2.27%)
May 02, 2024 1.780 1.809 1.690 1.760 242,306 -0.01(-0.56%)
May 01, 2024 1.670 1.810 1.670 1.770 255,843 +0.05(+2.91%)
Apr 30, 2024 1.740 1.750 1.680 1.720 115,528 -0.02(-1.15%)
Apr 29, 2024 1.730 1.780 1.690 1.740 211,497 +0.05(+2.96%)
Apr 26, 2024 1.710 1.719 1.650 1.690 154,391 -0.01(-0.59%)
Apr 25, 2024 1.740 1.740 1.650 1.700 181,017 -0.04(-2.30%)
Apr 24, 2024 1.860 1.870 1.730 1.740 286,972 -0.14(-7.45%)
Apr 23, 2024 1.850 1.950 1.810 1.880 209,632 +0.06(+3.30%)
Apr 22, 2024 1.710 1.840 1.686 1.820 232,142 +0.11(+6.43%)
Apr 19, 2024 1.670 1.740 1.660 1.710 199,060 +0.03(+1.79%)
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%)
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%)
Dec 01, 2023 1.860 2.000 1.850 1.920 163,883 +0.07(+3.78%)
Nov 30, 2023 1.850 1.900 1.740 1.850 121,197 +0.05(+2.78%)
Nov 29, 2023 1.810 1.900 1.760 1.800 91,456 -0.01(-0.55%)
Nov 28, 2023 1.870 1.910 1.800 1.810 75,845 -0.07(-3.72%)
Nov 27, 2023 1.840 1.900 1.810 1.880 50,405 +0.04(+2.17%)
Nov 24, 2023 1.800 1.870 1.780 1.840 80,138 +0.07(+3.95%)
Nov 22, 2023 1.820 1.820 1.695 1.770 75,067 +0.01(+0.57%)
Nov 21, 2023 1.680 1.830 1.620 1.760 155,162 +0.07(+4.14%)
Nov 20, 2023 1.770 1.790 1.630 1.690 163,005 -0.07(-3.98%)
Nov 17, 2023 1.780 1.790 1.720 1.760 201,707 +0.00(+0.00%)
Nov 16, 2023 1.760 1.830 1.690 1.760 117,052 -0.01(-0.56%)
Nov 15, 2023 1.930 1.980 1.760 1.770 223,610 -0.15(-7.81%)
Nov 14, 2023 1.870 1.940 1.800 1.920 214,947 +0.13(+7.26%)
Nov 13, 2023 1.750 1.810 1.715 1.790 52,277 +0.03(+1.70%)
Nov 10, 2023 2.000 2.050 1.760 1.760 530,756 -0.10(-5.38%)
Nov 09, 2023 1.860 1.927 1.730 1.860 177,937 +0.00(+0.00%)
Nov 08, 2023 2.040 2.140 1.830 1.860 121,680 -0.13(-6.53%)
Nov 07, 2023 1.850 2.010 1.790 1.990 125,323 +0.17(+9.34%)
Nov 06, 2023 1.930 2.050 1.760 1.820 348,003 -0.06(-3.19%)
Nov 03, 2023 1.820 1.930 1.650 1.880 164,206 +0.13(+7.43%)
Nov 02, 2023 1.630 1.791 1.630 1.750 55,050 +0.09(+5.74%)
Nov 01, 2023 1.830 1.940 1.620 1.655 62,838 -0.18(-9.56%)
Oct 31, 2023 2.060 2.120 1.830 1.830 171,490 -0.25(-12.02%)
Oct 30, 2023 2.160 2.160 2.040 2.080 55,562 -0.02(-0.95%)
Oct 27, 2023 2.170 2.200 2.080 2.100 41,956 -0.05(-2.33%)
Oct 26, 2023 2.240 2.260 2.090 2.150 121,205 -0.04(-1.83%)
Oct 25, 2023 2.020 2.230 2.010 2.190 35,896 +0.16(+7.88%)
Oct 24, 2023 2.090 2.160 2.000 2.030 51,113 -0.05(-2.40%)
Oct 23, 2023 2.220 2.350 2.060 2.080 165,204 -0.18(-7.96%)
Oct 20, 2023 2.200 2.280 2.090 2.260 109,950 +0.06(+2.73%)
Oct 19, 2023 2.160 2.380 2.090 2.200 80,927 +0.02(+0.92%)
Oct 18, 2023 2.370 2.410 2.150 2.180 106,785 -0.19(-8.02%)
Oct 17, 2023 2.250 2.450 2.230 2.370 107,118 +0.15(+6.76%)
Oct 16, 2023 2.450 2.450 2.190 2.220 68,448 -0.18(-7.50%)
Oct 13, 2023 2.400 2.440 2.250 2.400 65,862 -0.02(-0.83%)
Oct 12, 2023 2.510 2.740 2.270 2.420 208,830 -0.10(-3.97%)
Oct 11, 2023 2.080 2.570 2.020 2.520 193,071 +0.42(+20.00%)
Oct 10, 2023 1.919 2.200 1.905 2.100 135,597 +0.20(+10.53%)
Oct 09, 2023 1.950 1.950 1.890 1.900 36,211 -0.05(-2.56%)
Oct 06, 2023 1.990 2.030 1.890 1.950 78,801 -0.06(-2.99%)
Oct 05, 2023 1.960 2.070 1.930 2.010 78,375 +0.01(+0.50%)
Oct 04, 2023 2.110 2.145 1.970 2.000 65,804 -0.06(-3.15%)
Oct 03, 2023 1.950 2.100 1.895 2.065 91,721 +0.11(+5.63%)
Oct 02, 2023 2.100 2.180 1.900 1.955 51,108 -0.17(-7.78%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.