Vor Biopharma Inc. (VOR)
NASDAQ: VOR
· Real-Time Price · USD
33.62
-0.19 (-0.56%)
At close: Sep 26, 2025, 3:59 PM
33.00
-1.84%
After-hours: Sep 26, 2025, 06:46 PM EDT
VOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.00 | 33.62 | 32.29 | 33.62 | 33.62 | -0.56% | 100,498 |
| Sep 25, 2025 | 32.40 | 34.30 | 31.84 | 33.81 | 33.81 | -2.54% | 440,129 |
| Sep 24, 2025 | 32.70 | 36.69 | 31.71 | 34.69 | 34.69 | 10.90% | 587,143 |
| Sep 23, 2025 | 27.28 | 33.15 | 26.68 | 31.28 | 31.28 | 11.95% | 466,303 |
| Sep 22, 2025 | 26.50 | 28.98 | 26.50 | 27.94 | 27.94 | 2.57% | 264,509 |
| Sep 19, 2025 | 30.71 | 31.98 | 25.40 | 27.24 | 27.24 | -10.39% | 656,500 |
| Sep 18, 2025 | 31.20 | 31.20 | 29.20 | 30.40 | 30.40 | 0.00% | 4,730,700 |
| Sep 17, 2025 | 31.00 | 32.80 | 29.60 | 30.40 | 30.40 | -3.18% | 5,534,500 |
| Sep 16, 2025 | 32.00 | 32.40 | 30.16 | 31.40 | 31.40 | -1.88% | 5,659,731 |
| Sep 15, 2025 | 34.80 | 35.40 | 31.30 | 32.00 | 32.00 | -8.05% | 6,038,830 |
| Sep 12, 2025 | 36.00 | 37.40 | 34.60 | 34.80 | 34.80 | -4.40% | 3,466,800 |
| Sep 11, 2025 | 37.60 | 39.00 | 36.20 | 36.40 | 36.40 | 1.11% | 415,672 |
| Sep 10, 2025 | 39.40 | 39.60 | 36.00 | 36.00 | 36.00 | -10.45% | 305,766 |
| Sep 9, 2025 | 40.20 | 40.60 | 39.40 | 40.20 | 40.20 | 1.52% | 202,615 |
| Sep 8, 2025 | 39.20 | 40.20 | 38.20 | 39.60 | 39.60 | 1.02% | 209,820 |
| Sep 5, 2025 | 39.00 | 40.40 | 38.00 | 39.20 | 39.20 | 1.55% | 152,976 |
| Sep 4, 2025 | 39.60 | 40.20 | 38.00 | 38.60 | 38.60 | -3.50% | 239,090 |
| Sep 3, 2025 | 40.40 | 42.20 | 39.80 | 40.00 | 40.00 | -1.96% | 198,465 |
| Sep 2, 2025 | 39.80 | 42.00 | 39.60 | 40.80 | 40.80 | 3.55% | 199,850 |
| Aug 29, 2025 | 41.40 | 42.20 | 38.80 | 39.40 | 39.40 | -1.99% | 183,012 |