Vor Biopharma, Inc. VOR
NASDAQ · United States · Health Technology
$18.71+0.65 (+3.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.70 | +3.53% | $18.09 | $18.99 | $18.09 | 231.63K |
| 2026-10-01 | $18.06 | -5.35% | $18.97 | $19.30 | $18.00 | 876.20K |
| 2026-09-30 | $19.08 | +4.09% | $18.54 | $19.81 | $18.38 | 1.07M |
| 2026-09-29 | $18.33 | +0.11% | $18.63 | $18.77 | $17.52 | 1.38M |
| 2026-09-28 | $18.31 | -1.13% | $18.36 | $18.74 | $18.02 | 930.10K |
| 2026-09-25 | $18.52 | +0.43% | $18.62 | $18.71 | $17.95 | 792.80K |
| 2026-09-24 | $18.44 | -4.80% | $19.02 | $19.37 | $17.55 | 1.93M |
| 2026-09-23 | $19.37 | -11.95% | $22.00 | $22.02 | $18.89 | 2.76M |
| 2026-09-22 | $22.00 | +0.50% | $21.83 | $23.82 | $21.61 | 2.59M |
| 2026-09-21 | $21.89 | +2.29% | $21.82 | $22.16 | $21.44 | 1.86M |
| 2026-09-18 | $21.40 | -2.24% | $21.92 | $22.00 | $21.23 | 3.73M |
| 2026-09-17 | $21.89 | -0.27% | $22.53 | $23.05 | $21.80 | 1.54M |
| 2026-09-16 | $21.95 | -1.66% | $22.39 | $22.52 | $21.81 | 1.50M |
| 2026-09-15 | $22.32 | -3.29% | $23.06 | $23.06 | $22.04 | 729.80K |
| 2026-09-14 | $23.08 | +3.50% | $22.39 | $23.56 | $22.27 | 886.10K |
| 2026-09-11 | $22.30 | -0.18% | $22.83 | $23.47 | $22.20 | 800.40K |
| 2026-09-10 | $22.34 | -3.85% | $22.96 | $23.09 | $22.09 | 689.30K |
| 2026-09-09 | $23.24 | -7.43% | $24.47 | $24.60 | $23.21 | 823.20K |
| 2026-09-08 | $25.10 | +0.20% | $24.75 | $26.00 | $24.10 | 856.70K |
| 2026-09-04 | $25.05 | +3.34% | $24.17 | $25.17 | $24.00 | 421.80K |
| 2026-09-03 | $24.24 | -2.10% | $24.80 | $24.94 | $23.88 | 538.80K |
| 2026-09-02 | $24.76 | +9.36% | $22.76 | $24.88 | $22.67 | 824.90K |
| 2026-09-01 | $22.64 | +0.71% | $22.32 | $22.88 | $22.05 | 607.30K |
| 2026-08-31 | $22.48 | -0.75% | $22.50 | $22.76 | $22.28 | 847.70K |
| 2026-08-28 | $22.65 | -3.74% | $23.20 | $23.29 | $22.38 | 491.10K |
| 2026-08-27 | $23.53 | -0.59% | $23.62 | $23.99 | $23.14 | 622.10K |
| 2026-08-26 | $23.67 | -1.42% | $23.68 | $24.09 | $23.39 | 446.70K |
| 2026-08-25 | $24.01 | +5.72% | $23.02 | $24.45 | $23.02 | 1.22M |
| 2026-08-24 | $22.71 | -2.78% | $23.12 | $23.17 | $21.90 | 500.00K |
| 2026-08-21 | $23.36 | +1.28% | $23.58 | $23.86 | $23.07 | 618.10K |
| 2026-08-20 | $23.07 | -2.18% | $23.05 | $23.41 | $22.79 | 649.60K |
| 2026-08-19 | $23.58 | +1.29% | $24.05 | $24.54 | $23.56 | 1.04M |
| 2026-08-18 | $23.28 | +1.17% | $22.82 | $23.84 | $22.62 | 1.01M |
| 2026-08-17 | $23.01 | -0.09% | $22.91 | $23.14 | $22.40 | 791.10K |
| 2026-08-14 | $23.03 | -1.12% | $23.33 | $23.35 | $22.38 | 417.60K |
| 2026-08-13 | $23.29 | +4.25% | $22.01 | $23.57 | $21.80 | 933.70K |
| 2026-08-12 | $22.34 | -5.30% | $23.48 | $23.51 | $21.75 | 992.20K |
| 2026-08-11 | $23.59 | +0.94% | $23.09 | $23.79 | $22.80 | 646.90K |
| 2026-08-10 | $23.37 | -1.27% | $23.35 | $23.84 | $22.95 | 602.10K |
| 2026-08-07 | $23.67 | -0.13% | $24.10 | $24.34 | $22.73 | 801.80K |
| 2026-08-06 | $23.70 | +6.42% | $22.01 | $23.79 | $21.90 | 735.20K |
| 2026-08-05 | $22.27 | +0.09% | $22.45 | $23.07 | $22.04 | 723.50K |
| 2026-08-04 | $22.25 | +3.92% | $21.55 | $22.49 | $21.51 | 834.90K |
| 2026-08-03 | $21.41 | +1.23% | $20.97 | $21.97 | $20.17 | 851.70K |
| 2026-07-31 | $21.15 | -2.98% | $21.51 | $21.72 | $20.48 | 905.00K |
| 2026-07-30 | $21.80 | +11.51% | $19.91 | $21.90 | $19.59 | 923.30K |
| 2026-07-29 | $19.55 | -2.25% | $20.24 | $20.53 | $19.20 | 884.90K |
| 2026-07-28 | $20.00 | +2.88% | $19.60 | $20.27 | $18.87 | 864.90K |
| 2026-07-27 | $19.44 | +0.93% | $19.42 | $20.74 | $19.41 | 948.20K |
| 2026-07-24 | $19.26 | +1.48% | $18.99 | $19.63 | $18.36 | 639.00K |
| 2026-07-23 | $18.98 | -2.72% | $19.29 | $19.59 | $18.76 | 553.20K |
| 2026-07-22 | $19.51 | -2.69% | $20.02 | $20.39 | $18.87 | 1.01M |
| 2026-07-21 | $20.05 | +14.90% | $17.40 | $20.26 | $17.28 | 1.34M |
| 2026-07-20 | $17.45 | -3.54% | $18.56 | $18.66 | $17.06 | 663.50K |
| 2026-07-17 | $18.09 | +4.33% | $17.11 | $18.24 | $16.67 | 999.00K |
| 2026-07-16 | $17.34 | -4.09% | $17.90 | $18.37 | $17.14 | 849.60K |
| 2026-07-15 | $18.08 | -2.27% | $18.47 | $18.84 | $17.90 | 767.60K |
| 2026-07-14 | $18.50 | +2.61% | $18.13 | $18.91 | $18.01 | 911.90K |
| 2026-07-13 | $18.03 | -5.80% | $18.88 | $19.33 | $17.82 | 1.11M |
| 2026-07-10 | $19.14 | -3.09% | $19.90 | $19.90 | $17.67 | 2.18M |
| 2026-07-09 | $19.75 | -2.76% | $20.17 | $20.95 | $19.45 | 1.60M |
| 2026-07-08 | $20.31 | +1.04% | $19.80 | $20.36 | $19.05 | 2.14M |
| 2026-07-07 | $20.10 | 0.00% | $20.22 | $20.84 | $19.34 | 1.37M |
| 2026-07-06 | $20.10 | -2.38% | $20.48 | $21.00 | $19.21 | 1.59M |
| 2026-07-02 | $20.59 | +11.96% | $18.72 | $22.22 | $18.67 | 3.91M |
| 2026-07-01 | $18.39 | -0.11% | $18.39 | $19.13 | $17.98 | 1.39M |
| 2026-06-30 | $18.41 | -1.02% | $18.60 | $19.12 | $18.05 | 1.38M |
| 2026-06-29 | $18.60 | +15.53% | $16.12 | $19.11 | $15.85 | 2.82M |
| 2026-06-26 | $16.10 | +7.84% | $15.04 | $16.28 | $14.97 | 8.13M |
| 2026-06-25 | $14.93 | +3.11% | $14.48 | $15.48 | $14.48 | 903.60K |
| 2026-06-24 | $14.48 | -2.49% | $14.85 | $15.03 | $14.22 | 742.30K |
| 2026-06-23 | $14.85 | -0.60% | $14.76 | $15.25 | $14.65 | 1.26M |
| 2026-06-22 | $14.94 | +3.11% | $14.64 | $15.28 | $14.55 | 800.10K |
| 2026-06-18 | $14.49 | -3.53% | $15.18 | $15.44 | $14.38 | 2.88M |
| 2026-06-17 | $15.02 | +6.45% | $14.33 | $15.29 | $14.19 | 1.11M |
| 2026-06-16 | $14.11 | +0.28% | $13.99 | $14.26 | $13.79 | 750.00K |
| 2026-06-15 | $14.07 | -2.02% | $14.69 | $15.00 | $13.45 | 1.91M |
| 2026-06-12 | $14.36 | +1.92% | $14.09 | $14.83 | $14.07 | 544.90K |
| 2026-06-11 | $14.09 | +8.38% | $12.84 | $14.42 | $12.80 | 1.05M |
| 2026-06-10 | $13.00 | -2.11% | $13.05 | $13.55 | $12.91 | 771.50K |
| 2026-06-09 | $13.28 | -0.08% | $13.34 | $13.40 | $12.58 | 867.90K |
| 2026-06-08 | $13.29 | +0.99% | $13.60 | $13.80 | $12.81 | 871.20K |
| 2026-06-05 | $13.16 | -8.10% | $14.28 | $14.45 | $12.90 | 597.30K |
| 2026-06-04 | $14.32 | +6.55% | $13.50 | $14.85 | $13.21 | 661.70K |
| 2026-06-03 | $13.44 | -1.61% | $13.66 | $13.71 | $13.13 | 655.60K |
| 2026-06-02 | $13.66 | -6.25% | $14.36 | $14.37 | $13.61 | 799.30K |
| 2026-06-01 | $14.57 | -2.67% | $14.77 | $14.78 | $14.16 | 536.40K |
| 2026-05-29 | $14.97 | -0.27% | $15.14 | $15.24 | $14.80 | 479.80K |
| 2026-05-28 | $15.01 | -3.29% | $15.47 | $15.47 | $14.85 | 627.60K |
| 2026-05-27 | $15.52 | +10.07% | $14.00 | $15.59 | $13.95 | 788.60K |