Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.77	0.82	0.76	0.79	0.79	3.87%	209,397
Nov 19, 2024	0.77	0.78	0.72	0.77	0.77	-2.09%	339,385
Nov 18, 2024	0.87	0.89	0.77	0.78	0.78	-9.54%	325,933
Nov 15, 2024	0.93	0.93	0.84	0.86	0.86	-3.72%	385,040
Nov 14, 2024	0.96	0.98	0.88	0.90	0.90	-6.41%	371,680
Nov 13, 2024	1.00	1.00	0.94	0.96	0.96	-3.12%	536,136
Nov 12, 2024	1.03	1.05	0.97	0.99	0.99	-2.01%	467,696
Nov 11, 2024	1.00	1.06	0.98	1.01	1.01	5.43%	1,295,600
Nov 8, 2024	0.83	0.97	0.81	0.96	0.96	14.85%	795,417
Nov 7, 2024	0.85	0.86	0.81	0.83	0.83	-3.01%	398,888
Nov 6, 2024	0.81	0.86	0.77	0.86	0.86	10.26%	683,400
Nov 5, 2024	0.79	0.82	0.76	0.78	0.78	-	173,198
Nov 4, 2024	0.79	0.83	0.75	0.78	0.78	-3.08%	736,810
Nov 1, 2024	0.83	0.87	0.80	0.80	0.80	-4.17%	445,184
Oct 31, 2024	0.82	0.91	0.79	0.84	0.84	5.19%	2,451,829
Oct 30, 2024	0.74	0.83	0.74	0.80	0.80	7.89%	1,121,750
Oct 29, 2024	0.72	0.78	0.72	0.74	0.74	2.07%	662,272
Oct 28, 2024	0.75	0.78	0.71	0.73	0.73	-0.25%	453,014
Oct 25, 2024	0.70	0.75	0.70	0.73	0.73	4.08%	224,958
Oct 24, 2024	0.70	0.72	0.68	0.70	0.70	-0.60%	177,931
Oct 23, 2024	0.72	0.75	0.69	0.70	0.70	-1.17%	351,769
Oct 22, 2024	0.67	0.72	0.67	0.71	0.71	4.81%	361,933
Oct 21, 2024	0.70	0.73	0.67	0.68	0.68	-1.71%	193,001
Oct 18, 2024	0.71	0.73	0.68	0.69	0.69	-3.75%	280,384
Oct 17, 2024	0.69	0.73	0.68	0.72	0.72	6.16%	633,399
Oct 16, 2024	0.66	0.69	0.65	0.68	0.68	4.81%	348,240
Oct 15, 2024	0.67	0.68	0.64	0.64	0.64	-3.04%	630,494
Oct 14, 2024	0.67	0.69	0.66	0.66	0.66	-0.84%	363,234
Oct 11, 2024	0.67	0.69	0.66	0.67	0.67	2.35%	267,221
Oct 10, 2024	0.68	0.68	0.65	0.65	0.65	-2.28%	271,435
Oct 9, 2024	0.68	0.69	0.67	0.67	0.67	-1.62%	345,951
Oct 8, 2024	0.71	0.73	0.67	0.68	0.68	-1.32%	403,840
Oct 7, 2024	0.68	0.75	0.66	0.69	0.69	2.80%	1,150,190
Oct 4, 2024	0.68	0.69	0.66	0.67	0.67	1.56%	291,561
Oct 3, 2024	0.68	0.71	0.66	0.66	0.66	0.23%	483,611
Oct 2, 2024	0.65	0.72	0.65	0.66	0.66	3.37%	697,048
Oct 1, 2024	0.74	0.74	0.64	0.64	0.64	-8.86%	1,694,333
Sep 30, 2024	0.63	0.76	0.63	0.70	0.70	-1.27%	640,688
Sep 27, 2024	0.75	0.77	0.69	0.71	0.71	-3.54%	741,386
Sep 26, 2024	0.76	0.80	0.74	0.74	0.74	-3.29%	555,086
Sep 25, 2024	0.79	0.81	0.76	0.76	0.76	-1.29%	229,577
Sep 24, 2024	0.83	0.85	0.72	0.77	0.77	-7.24%	989,533
Sep 23, 2024	0.92	0.92	0.83	0.83	0.83	-7.78%	744,270
Sep 20, 2024	0.96	0.97	0.88	0.90	0.90	-4.47%	447,198
Sep 19, 2024	0.95	0.99	0.92	0.94	0.94	0.85%	220,367
Sep 18, 2024	0.97	1.00	0.91	0.93	0.93	-2.48%	672,591
Sep 17, 2024	1.01	1.02	0.93	0.96	0.96	-5.15%	387,150
Sep 16, 2024	1.05	1.06	1.01	1.01	1.01	-3.81%	330,722
Sep 13, 2024	1.06	1.07	1.02	1.05	1.05	-	356,477
Sep 12, 2024	1.08	1.08	0.92	1.05	1.05	-0.94%	576,792
Sep 11, 2024	1.10	1.10	1.05	1.06	1.06	-3.64%	757,894
Sep 10, 2024	1.05	1.19	1.05	1.10	1.10	0.92%	2,229,692
Sep 9, 2024	0.88	1.14	0.83	1.09	1.09	20.04%	3,153,120
Sep 6, 2024	0.96	1.16	0.87	0.91	0.91	10.06%	21,340,178
Sep 5, 2024	0.86	0.86	0.82	0.83	0.83	-2.37%	6,344,438
Sep 4, 2024	0.83	0.88	0.82	0.85	0.85	1.40%	79,435
Sep 3, 2024	0.89	0.89	0.82	0.83	0.83	-4.68%	213,260
Aug 30, 2024	0.85	0.90	0.85	0.87	0.87	1.64%	116,922
Aug 29, 2024	0.90	0.91	0.83	0.86	0.86	0.01%	280,614
Aug 28, 2024	0.90	0.92	0.83	0.86	0.86	-3.39%	339,309
Aug 27, 2024	0.97	0.99	0.89	0.89	0.89	-8.23%	167,057
Aug 26, 2024	0.95	1.00	0.85	0.97	0.97	1.69%	755,467
Aug 23, 2024	1.00	1.00	0.92	0.95	0.95	3.68%	95,798
Aug 22, 2024	0.99	1.00	0.92	0.92	0.92	-7.67%	120,991
Aug 21, 2024	0.98	1.04	0.96	1.00	1.00	0.65%	236,418
Aug 20, 2024	0.97	1.05	0.95	0.99	0.99	4.21%	497,259
Aug 19, 2024	0.98	1.05	0.93	0.95	0.95	-0.11%	525,304
Aug 16, 2024	0.92	1.00	0.90	0.95	0.95	6.20%	320,112
Aug 15, 2024	0.84	0.90	0.84	0.90	0.90	8.55%	105,809
Aug 14, 2024	0.82	0.86	0.82	0.83	0.83	-0.63%	72,848
Aug 13, 2024	0.82	0.85	0.82	0.83	0.83	1.33%	90,550
Aug 12, 2024	0.83	0.86	0.82	0.82	0.82	-0.09%	167,345
Aug 9, 2024	0.83	0.87	0.81	0.82	0.82	-1.32%	135,150
Aug 8, 2024	0.83	0.87	0.83	0.83	0.83	1.34%	108,863
Aug 7, 2024	0.87	0.87	0.82	0.82	0.82	-5.75%	122,459
Aug 6, 2024	0.81	0.93	0.81	0.87	0.87	8.75%	164,887
Aug 5, 2024	0.81	0.85	0.70	0.80	0.80	-7.51%	308,591
Aug 2, 2024	0.93	0.93	0.87	0.87	0.87	-7.98%	170,919
Aug 1, 2024	0.97	0.97	0.93	0.94	0.94	1.21%	93,615
Jul 31, 2024	0.93	0.99	0.92	0.93	0.93	0.52%	191,421
Jul 30, 2024	0.98	1.01	0.92	0.92	0.92	-4.74%	256,972
Jul 29, 2024	0.98	1.01	0.97	0.97	0.97	0.83%	268,688
Jul 26, 2024	0.96	1.01	0.95	0.96	0.96	1.09%	194,518
Jul 25, 2024	0.94	0.99	0.93	0.95	0.95	0.72%	119,742
Jul 24, 2024	0.95	0.98	0.93	0.94	0.94	-0.55%	172,369
Jul 23, 2024	0.93	0.99	0.93	0.95	0.95	2.70%	144,919
Jul 22, 2024	0.92	0.96	0.92	0.93	0.93	0.18%	133,453
Jul 19, 2024	0.93	0.97	0.91	0.92	0.92	0.69%	186,000
Jul 18, 2024	1.00	1.02	0.91	0.92	0.92	-7.99%	564,698
Jul 17, 2024	1.02	1.10	0.98	1.00	1.00	-1.33%	453,981
Jul 16, 2024	1.01	1.03	1.00	1.01	1.01	4.05%	312,409
Jul 15, 2024	0.98	1.00	0.95	0.97	0.97	2.18%	163,515
Jul 12, 2024	0.98	0.99	0.92	0.95	0.95	-3.04%	453,890
Jul 11, 2024	0.97	1.00	0.95	0.98	0.98	3.79%	397,354
Jul 10, 2024	0.93	0.95	0.92	0.94	0.94	3.71%	120,786
Jul 9, 2024	0.92	0.92	0.90	0.91	0.91	0.45%	139,911
Jul 8, 2024	0.93	0.95	0.90	0.91	0.91	-0.21%	272,602
Jul 5, 2024	0.94	0.97	0.90	0.91	0.91	-1.30%	209,325
Jul 3, 2024	0.92	0.98	0.90	0.92	0.92	0.66%	178,797
Jul 2, 2024	0.98	0.98	0.90	0.91	0.91	-7.61%	361,046