Skip to main content
logo
Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
22.30
-0.04 (-0.18%)
At close: Sep 11, 2026, 4:00 PM EDT
23.11
+0.81 (3.63%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Vor Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202622.8323.4722.2022.3022.30-0.18%795,106
Sep 10, 202622.9623.0922.0922.3422.34-3.85%686,878
Sep 9, 202624.4724.6023.2123.2423.24-7.43%823,117
Sep 8, 202624.7526.0024.1025.1025.100.20%856,079
Sep 4, 202624.1725.1724.0025.0525.053.34%421,373
Sep 3, 202624.8024.9423.8824.2424.24-2.10%538,761
Sep 2, 202622.7724.8822.6724.7624.769.36%822,773
Sep 1, 202622.3222.8822.0522.6422.640.71%607,335
Aug 31, 202622.5022.7622.2822.4822.48-0.75%846,882
Aug 28, 202623.2023.2922.3822.6522.65-3.74%491,046
Aug 27, 202623.6223.9923.1423.5323.53-0.59%622,123
Aug 26, 202623.6824.0923.3923.6723.67-1.42%444,601
Aug 25, 202623.0224.4523.0224.0124.015.72%1,219,908
Aug 24, 202623.1223.1821.9022.7122.71-2.78%499,951
Aug 21, 202623.5823.8623.0723.3623.361.28%617,803
Aug 20, 202623.0523.4122.7923.0723.07-2.18%649,607
Aug 19, 202624.0524.5423.5623.5823.581.29%1,041,085
Aug 18, 202622.8223.8522.6223.2823.281.17%1,005,236
Aug 17, 202622.9123.1422.4023.0123.01-0.09%789,999
Aug 14, 202623.3323.3522.3823.0323.03-1.12%417,559
Aug 13, 202622.0123.5721.8023.2923.294.25%933,663
Aug 12, 202623.4823.5121.7522.3422.34-5.30%992,203
Aug 11, 202623.0923.7922.8023.5923.590.94%646,966
Aug 10, 202623.3523.8422.9523.3723.37-1.27%602,111
Aug 7, 202624.1024.3422.7323.6723.67-0.13%801,804
Aug 6, 202622.0123.7921.9023.7023.706.42%735,455
Aug 5, 202622.4523.0722.0422.2722.270.09%723,693
Aug 4, 202621.5522.4921.5122.2522.253.92%834,898
Aug 3, 202620.9721.9720.1721.4121.411.23%851,887
Jul 31, 202621.5121.7220.4821.1521.15-2.98%905,007
Jul 30, 202619.9121.9019.6021.8021.8011.51%924,600
Jul 29, 202620.2420.5319.2019.5519.55-2.25%884,860
Jul 28, 202619.6020.2718.8720.0020.002.88%864,935
Jul 27, 202619.4220.7419.4119.4419.440.93%948,246
Jul 24, 202618.9919.6318.3619.2619.261.48%639,107
Jul 23, 202619.2919.5918.7718.9818.98-2.72%553,285
Jul 22, 202620.0220.3918.8719.5119.51-2.69%1,010,006
Jul 21, 202617.4020.2617.2820.0520.0514.90%1,338,600
Jul 20, 202618.5618.6617.0617.4517.45-3.54%663,545
Jul 17, 202617.1118.2416.6718.0918.094.33%999,017
Jul 16, 202617.9018.3717.1417.3417.34-4.09%849,886
Jul 15, 202618.4718.8417.9018.0818.08-2.27%767,740
Jul 14, 202618.1318.9118.0118.5018.502.61%911,979
Jul 13, 202618.8819.3317.8218.0318.03-5.80%1,107,799
Jul 10, 202619.9019.9017.6719.1419.14-3.09%2,185,013
Jul 9, 202620.1720.9519.4519.7519.75-2.76%1,597,599
Jul 8, 202619.8020.3619.0520.3120.311.04%2,135,587
Jul 7, 202620.2220.8419.3420.1020.10-1,369,368
Jul 6, 202620.4821.0019.2120.1020.10-2.38%1,595,132
Jul 2, 202618.7222.2218.6720.5920.5911.96%3,911,285