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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	0.18	0.18	0.18	0.2	0.17	3.28M
May 20, 2025	0.18	0.18	0.18	0.19	0.17	1.59M
May 19, 2025	0.18	0.18	0.18	0.18	0.17	2.98M
May 16, 2025	0.17	0.18	0.18	0.27	0.16	50M
May 15, 2025	0.16	0.17	0.17	0.18	0.16	1.59M
May 14, 2025	0.16	0.17	0.17	0.18	0.15	4.6M
May 13, 2025	0.18	0.16	0.16	0.27	0.16	4.7M
May 12, 2025	0.18	0.17	0.17	0.18	0.16	6.17M
May 09, 2025	0.16	0.15	0.15	0.16	0.13	6.21M
May 08, 2025	0.28	0.16	0.16	0.28	0.15	16.28M
May 07, 2025	0.56	0.54	0.54	0.57	0.52	262,900
May 06, 2025	0.59	0.56	0.56	0.69	0.56	253,100
May 05, 2025	0.67	0.6	0.6	0.69	0.6	340,821
May 02, 2025	0.67	0.66	0.66	0.69	0.66	183,051
May 01, 2025	0.68	0.66	0.66	0.68	0.65	204,619
April 30, 2025	0.69	0.68	0.68	0.7	0.66	175,331
April 29, 2025	0.7	0.68	0.68	0.71	0.67	108,767
April 28, 2025	0.74	0.7	0.7	0.74	0.69	121,300
April 25, 2025	0.73	0.72	0.72	0.75	0.71	104,800
April 24, 2025	0.78	0.73	0.73	0.78	0.72	194,860
April 23, 2025	0.75	0.76	0.76	0.85	0.75	330,563
April 22, 2025	0.71	0.7	0.7	0.74	0.64	531,626
April 21, 2025	0.7	0.69	0.69	0.71	0.66	206,900
April 17, 2025	0.65	0.65	0.65	0.7	0.63	121,866
April 16, 2025	0.68	0.65	0.65	0.7	0.64	119,823
April 15, 2025	0.7	0.7	0.7	0.73	0.66	149,191
April 14, 2025	0.75	0.69	0.69	0.75	0.66	215,100
April 11, 2025	0.63	0.7	0.7	0.7	0.62	169,368
April 10, 2025	0.63	0.62	0.62	0.63	0.58	210,833
April 09, 2025	0.54	0.58	0.58	0.59	0.49	369,980
April 08, 2025	0.57	0.55	0.55	0.61	0.55	263,649
April 07, 2025	0.55	0.54	0.54	0.57	0.5	236,771
April 04, 2025	0.59	0.57	0.57	0.61	0.55	300,028
April 03, 2025	0.61	0.59	0.59	0.62	0.57	341,622
April 02, 2025	0.64	0.63	0.63	0.65	0.63	181,900
April 01, 2025	0.71	0.62	0.62	0.72	0.62	514,100
March 31, 2025	0.75	0.72	0.72	0.76	0.7	177,200
March 28, 2025	0.75	0.75	0.75	0.79	0.75	157,042
March 27, 2025	0.81	0.77	0.77	0.84	0.75	240,847
March 26, 2025	0.88	0.81	0.81	0.88	0.8	212,455
March 25, 2025	0.9	0.85	0.85	0.92	0.83	163,426
March 24, 2025	0.86	0.88	0.88	0.92	0.84	210,400
March 21, 2025	0.83	0.87	0.87	0.9	0.83	313,573
March 20, 2025	0.84	0.85	0.85	0.88	0.83	243,299
March 19, 2025	0.81	0.84	0.84	0.86	0.81	92,884
March 18, 2025	0.87	0.83	0.83	0.88	0.8	113,047
March 17, 2025	0.9	0.86	0.86	0.9	0.84	186,000
March 14, 2025	0.83	0.9	0.9	0.91	0.83	272,038
March 13, 2025	0.88	0.82	0.82	0.91	0.81	407,054
March 12, 2025	0.89	0.87	0.87	0.93	0.82	358,640
March 11, 2025	0.92	0.89	0.89	0.93	0.87	259,424
March 10, 2025	0.97	0.9	0.9	1.03	0.9	239,627
March 07, 2025	0.99	1	1	1.03	0.95	282,632
March 06, 2025	0.9	0.99	0.99	1.03	0.88	420,906
March 05, 2025	0.89	0.9	0.9	0.92	0.85	434,627
March 04, 2025	0.94	0.88	0.88	0.96	0.86	617,811
March 03, 2025	1.06	0.95	0.95	1.15	0.95	591,291
February 28, 2025	1.01	1.08	1.08	1.1	0.95	357,022
February 27, 2025	1.21	1.11	1.11	1.21	1.05	623,513
February 26, 2025	1.25	1.22	1.22	1.28	1.19	299,294

Vor Biopharma Inc. (VOR) NASDAQ