Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.17	0.17	0.17	0.19	-	11.35%	790,276
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
Apr 15, 2025	0.70	0.73	0.66	0.70	0.70	1.30%	153,864
Apr 14, 2025	0.75	0.75	0.66	0.69	0.69	-1.29%	215,093
Apr 11, 2025	0.63	0.70	0.62	0.70	0.70	12.27%	179,294
Apr 10, 2025	0.63	0.63	0.58	0.62	0.62	7.87%	210,833
Apr 9, 2025	0.54	0.59	0.49	0.58	0.58	5.09%	383,774
Apr 8, 2025	0.57	0.61	0.55	0.55	0.55	1.16%	263,649
Apr 7, 2025	0.55	0.57	0.50	0.54	0.54	-4.13%	236,771
Apr 4, 2025	0.59	0.61	0.55	0.57	0.57	-3.88%	300,738
Apr 3, 2025	0.61	0.62	0.57	0.59	0.59	-6.94%	341,622
Apr 2, 2025	0.64	0.65	0.63	0.63	0.63	2.26%	181,898
Apr 1, 2025	0.71	0.72	0.62	0.62	0.62	-13.59%	514,097
Mar 31, 2025	0.75	0.76	0.70	0.72	0.72	-4.70%	177,177
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