Vor Biopharma Inc. (VOR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1500 | 1.1500 | 353,800 |
| 13 jun 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 341,800 |
| 12 jun 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 242,100 |
| 11 jun 2024 | 1.2900 | 1.3200 | 1.2250 | 1.2500 | 1.2500 | 266,900 |
| 10 jun 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 243,300 |
| 07 jun 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2250 | 1.2250 | 137,300 |
| 06 jun 2024 | 1.2900 | 1.3000 | 1.1700 | 1.2650 | 1.2650 | 362,400 |
| 05 jun 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 178,800 |
| 04 jun 2024 | 1.4300 | 1.4500 | 1.2800 | 1.3200 | 1.3200 | 310,800 |
| 03 jun 2024 | 1.3600 | 1.4700 | 1.3100 | 1.4300 | 1.4300 | 636,200 |
| 31 may 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 244,400 |
| 30 may 2024 | 1.4300 | 1.4400 | 1.2500 | 1.3400 | 1.3400 | 535,900 |
| 29 may 2024 | 1.5900 | 1.6050 | 1.3650 | 1.4100 | 1.4100 | 478,000 |
| 28 may 2024 | 1.5800 | 1.6070 | 1.4900 | 1.5100 | 1.5100 | 296,700 |
| 24 may 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5550 | 1.5550 | 330,000 |
| 23 may 2024 | 1.7200 | 1.7300 | 1.5400 | 1.6100 | 1.6100 | 401,000 |
| 22 may 2024 | 1.7300 | 1.7700 | 1.6900 | 1.7150 | 1.7150 | 170,100 |
| 21 may 2024 | 1.7600 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 143,400 |
| 20 may 2024 | 1.7900 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 145,600 |
| 17 may 2024 | 1.8200 | 1.8500 | 1.7350 | 1.8100 | 1.8100 | 168,600 |
| 16 may 2024 | 1.7200 | 1.8700 | 1.6800 | 1.8000 | 1.8000 | 432,700 |
| 15 may 2024 | 1.6900 | 1.7650 | 1.6700 | 1.7400 | 1.7400 | 190,300 |
| 14 may 2024 | 1.7500 | 1.7590 | 1.6600 | 1.6800 | 1.6800 | 220,100 |
| 13 may 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 235,900 |
| 10 may 2024 | 1.7600 | 1.8100 | 1.6500 | 1.7100 | 1.7100 | 249,900 |
| 09 may 2024 | 1.8600 | 1.8600 | 1.7100 | 1.8100 | 1.8100 | 283,900 |
| 08 may 2024 | 1.7600 | 1.8500 | 1.6800 | 1.8500 | 1.8500 | 564,000 |
| 07 may 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 576,900 |
| 06 may 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 129,700 |
| 03 may 2024 | 1.8100 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 162,100 |
| 02 may 2024 | 1.7800 | 1.8090 | 1.6900 | 1.7600 | 1.7600 | 242,300 |
| 01 may 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7700 | 1.7700 | 255,800 |
| 30 abr 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 115,500 |
| 29 abr 2024 | 1.7300 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 211,500 |
| 26 abr 2024 | 1.7100 | 1.7190 | 1.6500 | 1.6900 | 1.6900 | 154,400 |
| 25 abr 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 181,000 |
| 24 abr 2024 | 1.8600 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 286,800 |
| 23 abr 2024 | 1.8500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 209,600 |
| 22 abr 2024 | 1.7100 | 1.8400 | 1.6860 | 1.8200 | 1.8200 | 232,100 |
| 19 abr 2024 | 1.6700 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 199,100 |
| 18 abr 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 153,100 |
| 17 abr 2024 | 1.7100 | 1.7900 | 1.6700 | 1.7300 | 1.7300 | 169,700 |
| 16 abr 2024 | 1.8000 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 350,300 |
| 15 abr 2024 | 1.9200 | 1.9800 | 1.7550 | 1.8000 | 1.8000 | 304,200 |
| 12 abr 2024 | 2.0300 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 224,700 |
| 11 abr 2024 | 1.9800 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 182,200 |
| 10 abr 2024 | 2.0300 | 2.0800 | 1.9200 | 1.9700 | 1.9700 | 256,500 |
| 09 abr 2024 | 2.1700 | 2.2000 | 2.0500 | 2.0900 | 2.0900 | 208,900 |
| 08 abr 2024 | 2.1400 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 297,000 |
| 05 abr 2024 | 2.1500 | 2.2050 | 2.1000 | 2.1600 | 2.1600 | 329,600 |
| 04 abr 2024 | 2.1500 | 2.2300 | 2.0800 | 2.0800 | 2.0800 | 295,300 |
| 03 abr 2024 | 2.0600 | 2.1700 | 2.0300 | 2.1000 | 2.1000 | 217,000 |
| 02 abr 2024 | 2.1700 | 2.2200 | 2.0100 | 2.0900 | 2.0900 | 358,400 |
| 01 abr 2024 | 2.4200 | 2.4300 | 2.1800 | 2.2000 | 2.2000 | 896,100 |
| 28 mar 2024 | 2.2400 | 2.3800 | 2.2100 | 2.3700 | 2.3700 | 482,800 |
| 27 mar 2024 | 2.1900 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 224,700 |
| 26 mar 2024 | 2.0200 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 373,100 |
| 25 mar 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 347,300 |
| 22 mar 2024 | 1.9900 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 672,000 |
| 21 mar 2024 | 1.8500 | 2.0600 | 1.8000 | 1.9600 | 1.9600 | 624,100 |
| 20 mar 2024 | 1.8300 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 267,900 |
| 19 mar 2024 | 1.8800 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 427,300 |
| 18 mar 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 528,800 |
| 15 mar 2024 | 1.8900 | 1.9530 | 1.8650 | 1.9300 | 1.9300 | 354,900 |
| 14 mar 2024 | 1.9800 | 1.9800 | 1.7700 | 1.8450 | 1.8450 | 457,600 |
| 13 mar 2024 | 2.0400 | 2.1040 | 1.9400 | 2.0100 | 2.0100 | 255,200 |
| 12 mar 2024 | 2.1100 | 2.1420 | 2.0100 | 2.0100 | 2.0100 | 201,900 |
| 11 mar 2024 | 2.3100 | 2.3300 | 2.0900 | 2.1000 | 2.1000 | 326,300 |
| 08 mar 2024 | 2.2900 | 2.4100 | 2.2500 | 2.3400 | 2.3400 | 224,000 |
| 07 mar 2024 | 2.1400 | 2.2400 | 2.1000 | 2.2100 | 2.2100 | 116,600 |
| 06 mar 2024 | 2.1800 | 2.2200 | 2.0000 | 2.1400 | 2.1400 | 468,800 |
| 05 mar 2024 | 2.2900 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 166,300 |
| 04 mar 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 223,300 |
| 01 mar 2024 | 2.3600 | 2.4000 | 2.2400 | 2.2700 | 2.2700 | 282,200 |
| 29 feb 2024 | 2.1700 | 2.4300 | 2.1000 | 2.3000 | 2.3000 | 419,300 |
| 28 feb 2024 | 2.0100 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 552,400 |
| 27 feb 2024 | 1.9900 | 2.0700 | 1.9200 | 1.9900 | 1.9900 | 557,900 |
| 26 feb 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9850 | 1.9850 | 362,500 |
| 23 feb 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 242,400 |
| 22 feb 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 245,600 |
| 21 feb 2024 | 2.1100 | 2.1100 | 1.8710 | 2.0000 | 2.0000 | 622,100 |
| 20 feb 2024 | 2.1800 | 2.2300 | 2.0100 | 2.0700 | 2.0700 | 1,035,200 |
| 16 feb 2024 | 2.1600 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 692,400 |
| 15 feb 2024 | 2.0600 | 2.2400 | 2.0100 | 2.1200 | 2.1200 | 958,500 |
| 14 feb 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 175,200 |
| 13 feb 2024 | 2.1800 | 2.2400 | 2.0650 | 2.0700 | 2.0700 | 216,900 |
| 12 feb 2024 | 2.2600 | 2.3400 | 2.1500 | 2.2300 | 2.2300 | 323,100 |
| 09 feb 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2200 | 2.2200 | 329,300 |
| 08 feb 2024 | 2.3100 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 230,900 |
| 07 feb 2024 | 2.3500 | 2.4000 | 2.2600 | 2.2900 | 2.2900 | 171,200 |
| 06 feb 2024 | 2.2600 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 115,900 |
| 05 feb 2024 | 2.2200 | 2.3100 | 2.1800 | 2.2400 | 2.2400 | 246,600 |
| 02 feb 2024 | 2.3100 | 2.4070 | 2.2200 | 2.2200 | 2.2200 | 92,600 |
| 01 feb 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 56,500 |
| 31 ene 2024 | 2.4500 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 115,600 |
| 30 ene 2024 | 2.4200 | 2.4900 | 2.3100 | 2.4300 | 2.4300 | 82,300 |
| 29 ene 2024 | 2.3200 | 2.4200 | 2.3000 | 2.4100 | 2.4100 | 97,700 |
| 26 ene 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 64,900 |
| 25 ene 2024 | 2.3400 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 112,400 |
| 24 ene 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 77,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.