Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	1.36	1.45	1.29	1.37	1.37	2.24%	484,885
Jan 14, 2025	1.35	1.48	1.31	1.34	1.34	-2.19%	625,672
Jan 13, 2025	1.56	1.56	1.32	1.37	1.37	-11.90%	975,855
Jan 10, 2025	1.63	1.68	1.50	1.56	1.56	-4.60%	591,707
Jan 8, 2025	1.69	1.76	1.56	1.63	1.63	-1.81%	770,333
Jan 7, 2025	1.71	1.71	1.51	1.66	1.66	-4.60%	1,303,511
Jan 6, 2025	1.35	1.80	1.31	1.74	1.74	31.82%	3,340,576
Jan 3, 2025	1.18	1.32	1.17	1.32	1.32	17.86%	1,973,468
Jan 2, 2025	1.12	1.20	1.08	1.12	1.12	0.90%	1,018,615
Dec 31, 2024	1.23	1.23	1.05	1.11	1.11	-6.72%	816,926
Dec 30, 2024	1.32	1.35	1.10	1.19	1.19	-6.30%	1,890,895
Dec 27, 2024	0.99	1.27	0.92	1.27	1.27	51.55%	6,748,469
Dec 26, 2024	0.87	0.87	0.82	0.84	0.84	-4.17%	394,660
Dec 24, 2024	0.86	0.89	0.85	0.87	0.87	0.74%	266,065
Dec 23, 2024	0.85	0.87	0.82	0.87	0.87	0.09%	197,814
Dec 20, 2024	0.87	0.88	0.84	0.87	0.87	-2.19%	232,734
Dec 19, 2024	0.90	0.91	0.83	0.89	0.89	-0.37%	258,578
Dec 18, 2024	0.97	0.99	0.87	0.89	0.89	-8.84%	381,455
Dec 17, 2024	1.03	1.03	0.95	0.98	0.98	-4.28%	299,106
Dec 16, 2024	0.99	1.03	0.96	1.02	1.02	2.91%	442,688
Dec 13, 2024	1.00	1.02	0.94	0.99	0.99	1.34%	286,844
Dec 12, 2024	0.99	1.02	0.92	0.98	0.98	-0.17%	658,269
Dec 11, 2024	1.03	1.04	0.94	0.98	0.98	-2.99%	643,082
Dec 10, 2024	1.05	1.05	0.91	1.01	1.01	-2.88%	1,169,336
Dec 9, 2024	0.86	1.10	0.86	1.04	1.04	26.89%	3,008,759
Dec 6, 2024	0.87	0.87	0.80	0.82	0.82	-3.01%	718,843
Dec 5, 2024	0.90	0.92	0.83	0.85	0.85	-5.51%	258,940
Dec 4, 2024	0.95	0.96	0.87	0.89	0.89	-1.28%	405,800
Dec 3, 2024	0.88	0.91	0.85	0.91	0.91	4.25%	459,374
Dec 2, 2024	0.85	0.90	0.83	0.87	0.87	4.45%	526,435
Nov 29, 2024	0.81	0.84	0.79	0.83	0.83	5.13%	216,445
Nov 27, 2024	0.80	0.82	0.76	0.79	0.79	-1.08%	344,098
Nov 26, 2024	0.81	0.83	0.77	0.80	0.80	-2.07%	376,325
Nov 25, 2024	0.82	0.86	0.80	0.82	0.82	3.41%	411,867
Nov 22, 2024	0.79	0.81	0.77	0.79	0.79	-0.77%	456,744
Nov 21, 2024	0.81	0.81	0.75	0.80	0.80	0.16%	359,203
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