Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
0.7300
-0.0229 (-3.04%)
Mar 31, 2025, 2:15 PM EDT - Market open
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | -1.68% | 160,380 |
| Mar 27, 2025 | 0.81 | 0.84 | 0.75 | 0.77 | 0.77 | -5.46% | 240,847 |
| Mar 26, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -4.40% | 212,455 |
| Mar 25, 2025 | 0.90 | 0.92 | 0.83 | 0.85 | 0.85 | -4.19% | 166,482 |
| Mar 24, 2025 | 0.86 | 0.92 | 0.84 | 0.88 | 0.88 | 1.66% | 210,399 |
| Mar 21, 2025 | 0.83 | 0.90 | 0.83 | 0.87 | 0.87 | 2.11% | 313,573 |
| Mar 20, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 0.95% | 243,299 |
| Mar 19, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 2.12% | 93,543 |
| Mar 18, 2025 | 0.87 | 0.88 | 0.80 | 0.83 | 0.83 | -3.93% | 113,047 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -3.93% | 185,989 |
| Mar 14, 2025 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | 9.51% | 272,038 |
| Mar 13, 2025 | 0.88 | 0.91 | 0.81 | 0.82 | 0.82 | -6.23% | 413,871 |
| Mar 12, 2025 | 0.89 | 0.93 | 0.82 | 0.87 | 0.87 | -1.69% | 359,417 |
| Mar 11, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -1.44% | 259,424 |
| Mar 10, 2025 | 0.97 | 1.03 | 0.90 | 0.90 | 0.90 | -10.00% | 239,481 |
| Mar 7, 2025 | 0.99 | 1.04 | 0.95 | 1.00 | 1.00 | 1.52% | 283,068 |
| Mar 6, 2025 | 0.90 | 1.03 | 0.88 | 0.99 | 0.99 | 9.44% | 420,906 |
| Mar 5, 2025 | 0.89 | 0.92 | 0.85 | 0.90 | 0.90 | 2.26% | 434,627 |
| Mar 4, 2025 | 0.94 | 0.96 | 0.86 | 0.88 | 0.88 | -7.55% | 617,811 |
| Mar 3, 2025 | 1.06 | 1.15 | 0.95 | 0.95 | 0.95 | -11.85% | 593,046 |
| Feb 28, 2025 | 1.01 | 1.10 | 0.95 | 1.08 | 1.08 | -2.70% | 357,022 |
| Feb 27, 2025 | 1.21 | 1.21 | 1.05 | 1.11 | 1.11 | -9.02% | 623,513 |
| Feb 26, 2025 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -3.17% | 299,320 |
| Feb 25, 2025 | 1.32 | 1.35 | 1.23 | 1.26 | 1.26 | -4.55% | 278,350 |
| Feb 24, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 218,088 |
| Feb 21, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 180,532 |
| Feb 20, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | 197,653 |
| Feb 19, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 364,478 |
| Feb 18, 2025 | 1.39 | 1.50 | 1.39 | 1.43 | 1.43 | 4.38% | 467,270 |
| Feb 14, 2025 | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 261,220 |
| Feb 13, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -3.62% | 377,504 |
| Feb 12, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 3.76% | 431,269 |
| Feb 11, 2025 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -3.62% | 464,321 |
| Feb 10, 2025 | 1.42 | 1.45 | 1.25 | 1.38 | 1.38 | -2.13% | 514,964 |
| Feb 7, 2025 | 1.50 | 1.55 | 1.39 | 1.41 | 1.41 | -6.00% | 467,911 |
| Feb 6, 2025 | 1.50 | 1.57 | 1.46 | 1.50 | 1.50 | 2.74% | 607,488 |
| Feb 5, 2025 | 1.39 | 1.48 | 1.34 | 1.46 | 1.46 | 5.04% | 565,547 |
| Feb 4, 2025 | 1.35 | 1.42 | 1.33 | 1.39 | 1.39 | 3.73% | 255,366 |
| Feb 3, 2025 | 1.39 | 1.39 | 1.29 | 1.34 | 1.34 | -5.63% | 453,912 |
| Jan 31, 2025 | 1.38 | 1.48 | 1.37 | 1.42 | 1.42 | 2.16% | 605,841 |
| Jan 30, 2025 | 1.38 | 1.45 | 1.34 | 1.39 | 1.39 | 0.72% | 290,938 |
| Jan 29, 2025 | 1.36 | 1.42 | 1.33 | 1.38 | 1.38 | 0.73% | 313,675 |
| Jan 28, 2025 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 404,952 |
| Jan 27, 2025 | 1.36 | 1.54 | 1.32 | 1.39 | 1.39 | -5.12% | 629,945 |
| Jan 24, 2025 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -4.25% | 528,967 |
| Jan 23, 2025 | 1.32 | 1.54 | 1.22 | 1.53 | 1.53 | 16.79% | 1,137,672 |
| Jan 22, 2025 | 1.38 | 1.48 | 1.25 | 1.31 | 1.31 | -3.68% | 599,865 |
| Jan 21, 2025 | 1.33 | 1.43 | 1.29 | 1.36 | 1.36 | 2.26% | 542,469 |
| Jan 17, 2025 | 1.39 | 1.40 | 1.27 | 1.33 | 1.33 | -2.21% | 356,236 |
| Jan 16, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | -0.73% | 233,265 |