Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
1.060
+0.170 (19.10%)
At close: Jun 27, 2025, 4:00 PM
1.050
-0.010 (-0.94%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Vor Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.94 | 1.23 | 0.91 | 1.06 | 1.06 | 19.10% | 48,483,788 |
Jun 26, 2025 | 1.00 | 1.26 | 0.71 | 0.89 | 0.89 | 60.53% | 282,810,746 |
Jun 25, 2025 | 0.30 | 0.65 | 0.29 | 0.55 | 0.55 | 74.28% | 172,175,645 |
Jun 24, 2025 | 0.33 | 0.47 | 0.31 | 0.32 | 0.32 | 9.69% | 98,154,847 |
Jun 23, 2025 | 0.23 | 0.38 | 0.23 | 0.29 | 0.29 | 20.68% | 36,999,357 |
Jun 20, 2025 | 0.22 | 0.28 | 0.21 | 0.24 | 0.24 | 12.29% | 6,121,673 |
Jun 18, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.78% | 1,216,049 |
Jun 17, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.99% | 1,017,152 |
Jun 16, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 21.75% | 2,328,017 |
Jun 13, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -12.03% | 1,757,034 |
Jun 12, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.91% | 1,303,382 |
Jun 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.14% | 699,572 |
Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.96% | 1,207,310 |
Jun 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.40% | 1,307,062 |
Jun 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.09% | 609,880 |
Jun 5, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.23% | 845,533 |
Jun 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.20% | 1,271,914 |
Jun 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.42% | 1,857,792 |
Jun 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 17.21% | 3,797,497 |
May 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.46% | 1,930,768 |
May 29, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 9.92% | 2,750,706 |
May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.31% | 792,131 |
May 27, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.76% | 1,573,188 |
May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.46% | 1,560,159 |
May 22, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.24% | 888,313 |
May 21, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 2.35% | 3,290,030 |
May 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.71% | 1,648,711 |
May 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.79% | 2,983,615 |
May 16, 2025 | 0.17 | 0.27 | 0.16 | 0.18 | 0.18 | 3.51% | 50,240,862 |
May 15, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.06% | 1,634,252 |
May 14, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.88% | 4,598,486 |
May 13, 2025 | 0.18 | 0.27 | 0.16 | 0.16 | 0.16 | -7.25% | 4,722,920 |
May 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 14.01% | 6,171,123 |
May 9, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -5.44% | 6,213,789 |
May 8, 2025 | 0.28 | 0.28 | 0.15 | 0.16 | 0.16 | -70.12% | 16,278,778 |
May 7, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -5.19% | 262,894 |
May 6, 2025 | 0.59 | 0.69 | 0.56 | 0.56 | 0.56 | -6.54% | 253,077 |
May 5, 2025 | 0.67 | 0.69 | 0.60 | 0.60 | 0.60 | -8.63% | 340,821 |
May 2, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | 0.06% | 187,627 |
May 1, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.67% | 205,401 |
Apr 30, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -0.12% | 175,576 |
Apr 29, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.55% | 108,767 |
Apr 28, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -3.08% | 121,264 |
Apr 25, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.02% | 104,760 |
Apr 24, 2025 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -4.19% | 194,860 |
Apr 23, 2025 | 0.75 | 0.85 | 0.75 | 0.76 | 0.76 | 8.13% | 330,563 |
Apr 22, 2025 | 0.71 | 0.74 | 0.64 | 0.70 | 0.70 | 2.27% | 531,626 |
Apr 21, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | 5.60% | 206,873 |
Apr 17, 2025 | 0.65 | 0.70 | 0.63 | 0.65 | 0.65 | - | 121,866 |
Apr 16, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -7.14% | 119,823 |