Vor Biopharma Inc. (VOR)
NASDAQ: VOR
· Real-Time Price · USD
2.06
0.08 (4.04%)
At close: Aug 15, 2025, 12:28 PM
VOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.97 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 3,659,861 |
| 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 |
| Aug 7, 2025 | 2.09 | 2.12 | 2.02 | 2.07 | 2.07 | -0.96% | 1,773,403 |
| Aug 6, 2025 | 2.16 | 2.20 | 2.05 | 2.09 | 2.09 | -4.13% | 1,737,300 |
| Aug 5, 2025 | 2.20 | 2.27 | 2.13 | 2.18 | 2.18 | 3.32% | 1,887,800 |
| Aug 4, 2025 | 2.10 | 2.14 | 2.03 | 2.11 | 2.11 | 0.48% | 1,962,800 |
| Aug 1, 2025 | 2.01 | 2.11 | 1.98 | 2.10 | 2.10 | 1.45% | 2,463,200 |
| Jul 31, 2025 | 2.20 | 2.38 | 2.06 | 2.07 | 2.07 | -6.33% | 3,485,800 |
| Jul 30, 2025 | 2.29 | 2.32 | 2.15 | 2.21 | 2.21 | -5.96% | 3,667,034 |
| Jul 29, 2025 | 2.46 | 2.65 | 2.30 | 2.35 | 2.35 | -2.89% | 6,571,900 |
| Jul 28, 2025 | 2.25 | 2.56 | 2.24 | 2.42 | 2.42 | 10.00% | 9,618,721 |
| Jul 25, 2025 | 2.15 | 2.21 | 2.03 | 2.20 | 2.20 | 1.38% | 3,105,500 |
| Jul 24, 2025 | 2.13 | 2.27 | 2.12 | 2.17 | 2.17 | 3.83% | 3,454,518 |
| Jul 23, 2025 | 2.06 | 2.22 | 2.06 | 2.09 | 2.09 | 1.95% | 5,514,025 |
| Jul 22, 2025 | 2.07 | 2.12 | 1.97 | 2.05 | 2.05 | 0.00% | 3,574,647 |
| Jul 21, 2025 | 2.28 | 2.31 | 1.98 | 2.05 | 2.05 | -7.24% | 5,797,011 |
| Jul 18, 2025 | 2.36 | 2.49 | 2.20 | 2.21 | 2.21 | -7.14% | 7,138,014 |