Vor Biopharma Inc. - Common Stock (VOR)

20.05
+2.60 (14.90%)
NASDAQ· Last Trade: Jul 21st, 7:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vor Biopharma Inc. - Common Stock (VOR)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202617.4020.2617.2820.051,338,60220.05
7/20/202618.5618.6617.0617.45663,54417.45
7/17/202617.1118.2416.6718.09999,01818.09
7/16/202617.9018.3717.1417.34849,81717.34
7/15/202618.4718.8417.9018.08767,63218.08
7/14/202618.1318.9118.0118.50911,87218.50
7/13/202618.8819.3317.8218.031,107,79918.03
7/10/202619.9019.9017.6719.142,185,01319.14
7/09/202620.1720.9519.4519.751,597,58819.75
7/08/202619.8020.3619.0520.312,135,58820.31
7/07/202620.2220.8419.3420.101,369,11920.10
7/06/202620.4821.0019.2120.101,594,94320.10
7/02/202618.7222.2218.6720.593,911,28620.59
7/01/202618.3919.1317.9818.391,388,80318.39
6/30/202618.6019.1218.0518.411,378,44418.41
6/29/202616.1219.1115.8518.602,818,04318.60
6/26/202615.0416.2814.9716.108,126,29216.10
6/25/202614.4815.4814.4814.93903,63514.93
6/24/202614.8515.0314.2214.48742,31114.48
6/23/202614.7615.2514.6514.851,260,89114.85
6/22/202614.6415.2814.5514.94800,08714.94
6/18/202615.1815.4414.3814.492,875,02814.49
6/17/202614.3315.2914.1915.021,109,77515.02
6/16/202613.9914.2613.7914.11749,97814.11
6/15/202614.6915.0013.4514.071,913,07314.07
6/12/202614.0914.8314.0714.36545,06514.36
6/11/202612.8414.4212.8014.091,045,42414.09
6/10/202613.0513.5512.9113.00771,11613.00
6/09/202613.3413.4012.5813.28867,89513.28
6/08/202613.6013.8012.8113.29871,22513.29
6/05/202614.2814.4512.9013.16597,32013.16
6/04/202613.5014.8513.2114.32661,62114.32
6/03/202613.6613.7113.1313.44655,93913.44
6/02/202614.3614.3713.6213.66799,28813.66
6/01/202614.7714.7814.1614.57536,37514.57
5/29/20260.0015.2414.8014.97479,88714.97
5/28/202615.4715.4714.8515.01627,60415.01
5/27/202614.0015.5913.9515.52792,68215.52
5/26/202614.5914.6514.0414.10685,98714.10
5/22/202615.0015.2814.2714.33728,62114.33
5/21/202615.2315.2514.7515.041,039,41115.04
5/20/202614.3215.6114.2015.551,427,26815.55
5/19/202614.1314.4313.8014.13718,16814.13
5/18/202614.5414.5513.9014.13827,70514.13
5/15/202614.8915.3614.5714.63649,91014.63
5/14/202616.1416.1714.8515.07992,32515.07
5/13/202616.2316.8215.7515.91691,00715.91
5/12/202617.2017.2015.4416.471,224,58016.47
5/11/202617.1318.2817.0017.251,389,40117.25
5/08/202615.9817.3215.9116.941,173,33316.94
5/07/202615.9016.5015.8216.08750,45416.08
5/06/202615.5316.0815.4915.90626,65815.90
5/05/202614.8215.6014.7115.52676,46515.52
5/04/202613.8514.7313.6614.71984,66214.71
5/01/202614.2914.3213.6813.85544,90413.85
4/30/202614.1614.8813.8814.33548,95414.33
4/29/202614.2114.3113.9114.03499,95214.03
4/28/202613.9714.6613.9714.38439,94414.38
4/27/202613.8214.5913.7714.121,089,51314.12
4/24/202614.5914.8813.6813.811,075,42813.81
4/23/202615.1715.4914.1814.62971,94514.62
4/22/202615.3015.8615.0415.321,047,66315.32