Vor Biopharma Inc. (VOR)
NASDAQ: VOR
· Real-Time Price · USD
1.96
0.03 (1.55%)
At close: Sep 05, 2025, 3:59 PM
1.95
-0.47%
After-hours: Sep 05, 2025, 07:15 PM EDT
VOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.95 | 2.02 | 1.90 | 1.96 | 1.96 | 1.55% | 3,058,059 |
| Sep 4, 2025 | 1.98 | 2.01 | 1.90 | 1.93 | 1.93 | -3.50% | 4,781,800 |
| Sep 3, 2025 | 2.02 | 2.11 | 1.99 | 2.00 | 2.00 | -1.96% | 3,969,300 |
| Sep 2, 2025 | 1.99 | 2.10 | 1.98 | 2.04 | 2.04 | 3.55% | 3,997,007 |
| Aug 29, 2025 | 2.07 | 2.11 | 1.94 | 1.97 | 1.97 | -1.99% | 3,660,233 |
| Aug 28, 2025 | 2.00 | 2.08 | 1.94 | 2.01 | 2.01 | 0.50% | 4,585,316 |
| Aug 27, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -3.85% | 4,962,115 |
| Aug 26, 2025 | 2.09 | 2.18 | 2.06 | 2.08 | 2.08 | 0.97% | 2,381,008 |
| Aug 25, 2025 | 2.27 | 2.51 | 2.05 | 2.06 | 2.06 | -5.07% | 8,235,110 |
| Aug 22, 2025 | 2.17 | 2.28 | 2.09 | 2.17 | 2.17 | 0.00% | 2,859,600 |
| Aug 21, 2025 | 2.19 | 2.20 | 2.12 | 2.17 | 2.17 | -1.36% | 1,817,400 |
| Aug 20, 2025 | 2.06 | 2.32 | 2.06 | 2.20 | 2.20 | 7.32% | 6,055,111 |
| Aug 19, 2025 | 2.05 | 2.08 | 1.97 | 2.05 | 2.05 | 0.49% | 1,908,000 |
| Aug 18, 2025 | 2.15 | 2.19 | 2.04 | 2.04 | 2.04 | -4.67% | 2,748,708 |
| Aug 15, 2025 | 1.98 | 2.14 | 1.98 | 2.14 | 2.14 | 8.08% | 3,701,849 |
| Aug 14, 2025 | 1.97 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 3,726,916 |
| Aug 13, 2025 | 2.07 | 2.30 | 1.95 | 2.02 | 2.02 | 21.69% | 27,650,700 |
| Aug 12, 2025 | 1.96 | 1.96 | 1.62 | 1.66 | 1.66 | -16.58% | 6,642,264 |
| Aug 11, 2025 | 2.07 | 2.08 | 1.86 | 1.99 | 1.99 | -3.86% | 5,057,231 |
| Aug 8, 2025 | 2.12 | 2.14 | 2.03 | 2.07 | 2.07 | 0.00% | 2,003,900 |