Skip to main content
Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
0.735
-0.025 (-3.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.760.800.740.740.74-3.29%555,022
Sep 25, 20240.790.810.760.760.76-1.29%229,577
Sep 24, 20240.830.850.720.770.77-7.24%989,533
Sep 23, 20240.920.920.830.830.83-7.78%744,270
Sep 20, 20240.960.970.880.900.90-4.47%447,198
Sep 19, 20240.950.990.920.940.940.85%220,367
Sep 18, 20240.971.000.910.930.93-2.48%672,591
Sep 17, 20241.011.020.930.960.96-5.15%387,150
Sep 16, 20241.051.061.011.011.01-3.81%330,722
Sep 13, 20241.061.071.021.051.05-356,477
Sep 12, 20241.081.080.921.051.05-0.94%576,792
Sep 11, 20241.101.101.051.061.06-3.64%757,894
Sep 10, 20241.051.191.051.101.100.92%2,229,692
Sep 9, 20240.881.140.831.091.0920.04%3,153,120
Sep 6, 20240.961.160.870.910.9110.06%21,340,178
Sep 5, 20240.860.860.820.830.83-2.37%6,344,438
Sep 4, 20240.830.880.820.850.851.40%79,435
Sep 3, 20240.890.890.820.830.83-4.68%213,260
Aug 30, 20240.850.900.850.870.871.64%116,922
Aug 29, 20240.900.910.830.860.860.01%280,614
Aug 28, 20240.900.920.830.860.86-3.39%339,309
Aug 27, 20240.970.990.890.890.89-8.23%167,057
Aug 26, 20240.951.000.850.970.971.69%755,467
Aug 23, 20241.001.000.920.950.953.68%95,798
Aug 22, 20240.991.000.920.920.92-7.67%120,991
Aug 21, 20240.981.040.961.001.000.65%236,418
Aug 20, 20240.971.050.950.990.994.21%497,259
Aug 19, 20240.981.050.930.950.95-0.11%525,304
Aug 16, 20240.921.000.900.950.956.20%320,112
Aug 15, 20240.840.900.840.900.908.55%105,809
Aug 14, 20240.820.860.820.830.83-0.63%72,848
Aug 13, 20240.820.850.820.830.831.33%90,550
Aug 12, 20240.830.860.820.820.82-0.09%167,345
Aug 9, 20240.830.870.810.820.82-1.32%135,150
Aug 8, 20240.830.870.830.830.831.34%108,863
Aug 7, 20240.870.870.820.820.82-5.75%122,459
Aug 6, 20240.810.930.810.870.878.75%164,887
Aug 5, 20240.810.850.700.800.80-7.51%308,591
Aug 2, 20240.930.930.870.870.87-7.98%170,919
Aug 1, 20240.970.970.930.940.941.21%93,615
Jul 31, 20240.930.990.920.930.930.52%191,421
Jul 30, 20240.981.010.920.920.92-4.74%256,972
Jul 29, 20240.981.010.970.970.970.83%268,688
Jul 26, 20240.961.010.950.960.961.09%194,518
Jul 25, 20240.940.990.930.950.950.72%119,742
Jul 24, 20240.950.980.930.940.94-0.55%172,369
Jul 23, 20240.930.990.930.950.952.70%144,919
Jul 22, 20240.920.960.920.930.930.18%133,453
Jul 19, 20240.930.970.910.920.920.69%186,000
Jul 18, 20241.001.020.910.920.92-7.99%564,698
Jul 17, 20241.021.100.981.001.00-1.33%453,981
Jul 16, 20241.011.031.001.011.014.05%312,409
Jul 15, 20240.981.000.950.970.972.18%163,515
Jul 12, 20240.980.990.920.950.95-3.04%453,890
Jul 11, 20240.971.000.950.980.983.79%397,354
Jul 10, 20240.930.950.920.940.943.71%120,786
Jul 9, 20240.920.920.900.910.910.45%139,911
Jul 8, 20240.930.950.900.910.91-0.21%272,602
Jul 5, 20240.940.970.900.910.91-1.30%209,325
Jul 3, 20240.920.980.900.920.920.66%178,797
Jul 2, 20240.980.980.900.910.91-7.61%361,046
Jul 1, 20241.031.090.910.990.99-1.07%433,502
Jun 28, 20241.161.161.001.001.00-12.28%4,721,857
Jun 27, 20241.151.171.111.141.14-0.87%379,846
Jun 26, 20241.261.271.151.151.15-7.26%313,807
Jun 25, 20241.221.241.201.241.24-716,593
Jun 24, 20241.181.271.181.241.244.20%222,065
Jun 21, 20241.201.231.171.191.19-0.83%313,235
Jun 20, 20241.191.211.161.201.20-135,467
Jun 18, 20241.181.271.171.201.202.56%230,256
Jun 17, 20241.151.181.111.171.171.74%336,145
Jun 14, 20241.221.221.111.151.15-4.17%353,797
Jun 13, 20241.271.271.181.201.20-4.76%341,918
Jun 12, 20241.291.301.241.261.260.80%242,123
Jun 11, 20241.291.321.231.251.25-3.85%266,865
Jun 10, 20241.201.301.201.301.306.12%243,345
Jun 7, 20241.251.261.221.231.23-3.16%137,257
Jun 6, 20241.291.301.171.271.27-3.44%362,370
Jun 5, 20241.331.361.291.311.31-0.76%178,795
Jun 4, 20241.431.451.281.321.32-7.69%310,768
Jun 3, 20241.361.471.311.431.435.93%636,234
May 31, 20241.351.371.311.351.350.75%244,571
May 30, 20241.431.441.251.341.34-4.96%535,930
May 29, 20241.591.611.371.411.41-6.62%478,211
May 28, 20241.581.611.491.511.51-2.89%296,726
May 24, 20241.631.631.551.561.56-3.42%329,956
May 23, 20241.721.731.541.611.61-6.12%400,994
May 22, 20241.731.771.691.721.72-0.29%170,107
May 21, 20241.761.811.721.721.72-1.15%143,408
May 20, 20241.791.831.741.741.74-3.87%145,609
May 17, 20241.821.851.741.811.810.56%168,642
May 16, 20241.721.871.681.801.803.45%432,846
May 15, 20241.691.771.671.741.743.57%190,284
May 14, 20241.751.761.661.681.68-1.18%220,051
May 13, 20241.781.781.691.701.70-0.58%235,863
May 10, 20241.761.811.651.711.71-5.52%249,883
May 9, 20241.861.861.711.811.81-2.16%283,913
May 8, 20241.761.851.681.851.855.11%564,003
May 7, 20241.751.771.681.761.760.57%576,854
May 6, 20241.821.821.721.751.75-2.78%129,704