Vor Biopharma Inc. - VOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1.35	1.39	1.39	1.42	1.33	254,257
February 03, 2025	1.39	1.34	1.34	1.39	1.29	449,782
January 31, 2025	1.38	1.42	1.42	1.48	1.37	605,841
January 30, 2025	1.38	1.39	1.39	1.45	1.34	290,938
January 29, 2025	1.36	1.38	1.38	1.42	1.33	313,675
January 28, 2025	1.39	1.37	1.37	1.44	1.33	405,000
January 27, 2025	1.36	1.39	1.39	1.54	1.32	629,945
January 24, 2025	1.59	1.47	1.47	1.59	1.46	528,967
January 23, 2025	1.32	1.53	1.53	1.54	1.22	1.14M
January 22, 2025	1.38	1.31	1.31	1.48	1.25	576,759
January 21, 2025	1.33	1.36	1.36	1.43	1.29	542,500
January 17, 2025	1.39	1.33	1.33	1.4	1.26	356,236
January 16, 2025	1.35	1.36	1.36	1.38	1.31	233,300
January 15, 2025	1.36	1.37	1.37	1.45	1.29	484,885
January 14, 2025	1.35	1.34	1.34	1.48	1.31	625,700
January 13, 2025	1.56	1.37	1.37	1.56	1.32	966,088
January 10, 2025	1.63	1.56	1.56	1.67	1.5	588,880
January 08, 2025	1.69	1.63	1.63	1.76	1.56	764,825
January 07, 2025	1.71	1.66	1.66	1.71	1.51	1.24M
January 06, 2025	1.35	1.74	1.74	1.8	1.31	3.31M
January 03, 2025	1.18	1.32	1.32	1.32	1.17	1.97M
January 02, 2025	1.12	1.17	1.17	1.2	1.12	293,593
December 31, 2024	1.23	1.11	1.11	1.23	1.05	812,418
December 30, 2024	1.32	1.19	1.19	1.35	1.1	1.89M
December 27, 2024	0.99	1.27	1.27	1.27	0.92	6.64M
December 26, 2024	0.87	0.84	0.84	0.87	0.82	394,660
December 24, 2024	0.86	0.87	0.87	0.89	0.85	266,100
December 23, 2024	0.85	0.87	0.87	0.87	0.82	197,814
December 20, 2024	0.87	0.87	0.87	0.88	0.84	232,734
December 19, 2024	0.9	0.89	0.89	0.91	0.83	257,918
December 18, 2024	0.97	0.89	0.89	0.99	0.87	371,061
December 17, 2024	1.03	0.98	0.98	1.03	0.95	299,106
December 16, 2024	0.99	1.02	1.02	1.03	0.96	442,700
December 13, 2024	1	0.99	0.99	1.02	0.94	286,844
December 12, 2024	0.99	0.98	0.98	1.02	0.92	658,300
December 11, 2024	1.03	0.98	0.98	1.04	0.94	643,082
December 10, 2024	1.05	1.01	1.01	1.05	0.91	1.17M
December 09, 2024	0.86	1.04	1.04	1.1	0.86	2.97M
December 06, 2024	0.87	0.82	0.82	0.87	0.8	697,220
December 05, 2024	0.9	0.85	0.85	0.92	0.83	258,940
December 04, 2024	0.95	0.89	0.89	0.96	0.87	405,800
December 03, 2024	0.88	0.91	0.91	0.91	0.85	459,400
December 02, 2024	0.85	0.87	0.87	0.9	0.83	526,435
November 29, 2024	0.81	0.83	0.83	0.84	0.79	216,445
November 27, 2024	0.8	0.79	0.79	0.82	0.76	344,100
November 26, 2024	0.81	0.8	0.8	0.83	0.77	376,325
November 25, 2024	0.82	0.82	0.82	0.86	0.8	411,087
November 22, 2024	0.79	0.79	0.79	0.81	0.77	456,744
November 21, 2024	0.81	0.8	0.8	0.81	0.75	359,203
November 20, 2024	0.77	0.79	0.79	0.82	0.76	209,400
November 19, 2024	0.77	0.77	0.77	0.78	0.72	339,385
November 18, 2024	0.87	0.78	0.78	0.89	0.77	325,933
November 15, 2024	0.93	0.86	0.86	0.93	0.84	385,040
November 14, 2024	0.96	0.9	0.9	0.98	0.88	371,700
November 13, 2024	1	0.96	0.96	1	0.94	536,136
November 12, 2024	1.03	0.99	0.99	1.05	0.97	467,696
November 11, 2024	1	1.01	1.01	1.06	0.98	1.3M
November 08, 2024	0.83	0.96	0.96	0.97	0.81	768,782
November 07, 2024	0.85	0.83	0.83	0.86	0.81	398,888
November 06, 2024	0.81	0.86	0.86	0.86	0.77	683,400

Vor Biopharma Inc. (VOR) NASDAQ