Vor Biopharma Inc. (VOR)
1.00
-0.08 (-7.41%)
At close: Mar 03, 2025, 11:46 AM
VOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.01 | 1.10 | 0.95 | 1.08 | -0.03 | -2.70% | 356,401 |
| Feb 27, 2025 | 1.21 | 1.21 | 1.05 | 1.11 | -0.11 | -9.02% | 623,513 |
| Feb 26, 2025 | 1.25 | 1.28 | 1.19 | 1.22 | -0.04 | -3.17% | 299,320 |
| Feb 25, 2025 | 1.32 | 1.35 | 1.23 | 1.26 | -0.06 | -4.55% | 278,400 |
| Feb 24, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | -0.05 | -3.65% | 218,100 |
| Feb 21, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | -0.03 | -2.14% | 180,532 |
| Feb 20, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | -0.01 | -0.71% | 197,700 |
| Feb 19, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | -0.02 | -1.40% | 364,478 |
| Feb 18, 2025 | 1.39 | 1.50 | 1.39 | 1.43 | 0.06 | 4.38% | 467,270 |
| Feb 14, 2025 | 1.32 | 1.38 | 1.31 | 1.37 | 0.04 | 3.01% | 261,220 |
| Feb 13, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | -0.05 | -3.62% | 377,504 |
| Feb 12, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 0.05 | 3.76% | 431,300 |
| Feb 11, 2025 | 1.39 | 1.39 | 1.31 | 1.33 | -0.05 | -3.62% | 464,321 |
| Feb 10, 2025 | 1.42 | 1.45 | 1.25 | 1.38 | -0.03 | -2.13% | 515,000 |
| Feb 7, 2025 | 1.50 | 1.55 | 1.39 | 1.41 | -0.09 | -6.00% | 467,911 |
| Feb 6, 2025 | 1.50 | 1.57 | 1.46 | 1.50 | 0.04 | 2.74% | 607,500 |
| Feb 5, 2025 | 1.39 | 1.48 | 1.34 | 1.46 | 0.07 | 5.04% | 565,547 |
| Feb 4, 2025 | 1.35 | 1.42 | 1.33 | 1.39 | 0.05 | 3.73% | 255,400 |
| Feb 3, 2025 | 1.39 | 1.39 | 1.29 | 1.34 | -0.08 | -5.63% | 453,912 |
| Jan 31, 2025 | 1.38 | 1.48 | 1.37 | 1.42 | 0.03 | 2.16% | 605,841 |
| Jan 30, 2025 | 1.38 | 1.45 | 1.34 | 1.39 | 0.01 | 0.72% | 290,938 |
| Jan 29, 2025 | 1.36 | 1.42 | 1.33 | 1.38 | 0.01 | 0.73% | 313,675 |
| Jan 28, 2025 | 1.39 | 1.44 | 1.33 | 1.37 | -0.02 | -1.44% | 405,000 |
| Jan 27, 2025 | 1.36 | 1.54 | 1.32 | 1.39 | -0.08 | -5.44% | 629,945 |
| Jan 24, 2025 | 1.59 | 1.59 | 1.46 | 1.47 | -0.06 | -3.92% | 529,000 |
| Jan 23, 2025 | 1.32 | 1.54 | 1.22 | 1.53 | 0.22 | 16.79% | 1,137,700 |
| Jan 22, 2025 | 1.38 | 1.48 | 1.25 | 1.31 | -0.05 | -3.68% | 599,865 |
| Jan 21, 2025 | 1.33 | 1.43 | 1.29 | 1.36 | 0.03 | 2.26% | 542,500 |
| Jan 17, 2025 | 1.39 | 1.40 | 1.26 | 1.33 | -0.03 | -2.21% | 356,236 |
| Jan 16, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | -0.01 | -0.73% | 233,300 |
| Jan 15, 2025 | 1.36 | 1.45 | 1.29 | 1.37 | 0.03 | 2.24% | 484,885 |
| Jan 14, 2025 | 1.35 | 1.48 | 1.31 | 1.34 | -0.03 | -2.19% | 625,700 |
| Jan 13, 2025 | 1.56 | 1.56 | 1.32 | 1.37 | -0.19 | -12.18% | 975,900 |
| Jan 10, 2025 | 1.63 | 1.67 | 1.50 | 1.56 | -0.07 | -4.29% | 591,707 |
| Jan 8, 2025 | 1.69 | 1.76 | 1.56 | 1.63 | -0.03 | -1.81% | 770,333 |
| Jan 7, 2025 | 1.71 | 1.71 | 1.51 | 1.66 | -0.08 | -4.60% | 1,303,511 |
| Jan 6, 2025 | 1.35 | 1.80 | 1.31 | 1.74 | 0.42 | 31.82% | 3,340,600 |
| Jan 3, 2025 | 1.18 | 1.32 | 1.17 | 1.32 | 0.20 | 17.86% | 1,973,468 |
| Jan 2, 2025 | 1.12 | 1.20 | 1.08 | 1.12 | 0.01 | 0.90% | 1,018,615 |
| Dec 31, 2024 | 1.23 | 1.23 | 1.05 | 1.11 | -0.08 | -6.72% | 816,926 |
| Dec 30, 2024 | 1.32 | 1.35 | 1.10 | 1.19 | -0.08 | -6.30% | 1,890,900 |
| Dec 27, 2024 | 0.99 | 1.27 | 0.92 | 1.27 | 0.43 | 51.19% | 6,748,500 |
| Dec 26, 2024 | 0.87 | 0.87 | 0.82 | 0.84 | -0.03 | -3.45% | 394,660 |
| Dec 24, 2024 | 0.86 | 0.89 | 0.85 | 0.87 | 0.00 | 0.00% | 266,100 |
| Dec 23, 2024 | 0.85 | 0.87 | 0.82 | 0.87 | 0.00 | 0.00% | 197,814 |
| Dec 20, 2024 | 0.87 | 0.88 | 0.84 | 0.87 | -0.02 | -2.25% | 232,734 |
| Dec 19, 2024 | 0.90 | 0.91 | 0.83 | 0.89 | 0.00 | 0.00% | 258,578 |
| Dec 18, 2024 | 0.97 | 0.99 | 0.87 | 0.89 | -0.09 | -9.18% | 381,500 |
| Dec 17, 2024 | 1.03 | 1.03 | 0.95 | 0.98 | -0.04 | -3.92% | 299,106 |
| Dec 16, 2024 | 0.99 | 1.03 | 0.96 | 1.02 | 0.03 | 3.03% | 442,700 |