Vor Biopharma Inc. (VOR) NASDAQ

9.94

-8.86(-47.13%)

Updated at November 11 09:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202518.8218.718.719.9518.5331,341
November 06, 202520.818.9718.9721.318.79263,675
November 05, 202520.2720.9120.9121.7120.27220,731
November 04, 202521.9620.5620.562219.62424,943
November 03, 202524.1622.4122.4124.522.31255,260
October 31, 202525.2224.1124.1126.7624.05224,541
October 30, 202525.16252525.5624.59204,049
October 29, 202526.7925.525.526.823.12954,615
October 28, 202527.8926.9326.9328.6626.8372,116
October 27, 202527.228.1328.1328.4726366,267
October 24, 202527.3627.1927.1928.2227.05276,938
October 23, 202525.7527.7627.7628.3125.62292,232
October 22, 20252726.526.527.4525.95295,793
October 21, 202530.0827.7727.7730.3827.41348,132
October 20, 202529.9529.4329.4330.429331,642
October 17, 202528.66292931.3128.65627,519
October 16, 202530.6829.0629.0630.9728.95418,254
October 15, 202532.9330.2230.2233.4230.1717,900
October 14, 202533.0330.8130.8133.0329.2615,000
October 13, 202531.532.2932.2933.1731.5292,575
October 10, 202530.4831.2331.2333.530.48402,021
October 09, 202533.0231.7231.7233.231.26424,100
October 08, 202534.1233.433.434.6333.2436,500
October 07, 202535.3733.833.835.8233.7381,542
October 06, 202537.5735.6935.6938.3135.35611,400
October 03, 202536.8837.4637.4639.4336.88389,421
October 02, 202542.5136.6836.6842.7536.67750,347
October 01, 202547.1439.2639.2649.6438.74910,300
September 30, 202541.1848.7248.7249.9541.181.11M
September 29, 202534.1139.8939.8940.2134.11577,192
September 26, 20253333.6233.6233.6232.2998,352
September 25, 202533.0733.8133.8134.331.84434,260
September 24, 202532.734.6934.6936.6931.98564,610
September 23, 202527.2831.2831.2833.1526.68466,303
September 22, 202526.527.9427.9428.9826.5264,509
September 19, 202530.7127.2927.2931.9825.4651,496
September 18, 202531.230.430.431.229.24.73M
September 17, 20253130.430.432.829.65.53M
September 16, 20253231.431.432.430.165.66M
September 15, 202534.8323235.431.36.04M
September 12, 20253634.834.837.434.63.47M
September 11, 20251.881.821.821.951.818.31M
September 10, 20251.971.81.81.981.86.12M
September 09, 20252.012.012.012.031.974.05M
September 08, 20251.961.981.982.011.914.2M
September 05, 20251.951.961.962.021.93.06M
September 04, 20251.981.931.932.011.94.78M
September 03, 20252.02222.111.993.97M
September 02, 20251.992.042.042.11.984M
August 29, 20252.071.971.972.111.943.66M
August 28, 202522.012.012.081.944.59M
August 27, 20252.1222.11.994.96M
August 26, 20252.092.082.082.182.062.38M
August 25, 20252.272.062.062.512.058.24M
August 22, 20252.172.172.172.282.092.86M
August 21, 20252.192.172.172.22.121.82M
August 20, 20252.062.22.22.322.066.06M
August 19, 20252.052.052.052.081.971.91M
August 18, 20252.152.042.042.192.042.75M
August 15, 20251.982.142.142.141.983.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved