Vor Biopharma Inc. - Common Stock (VOR)

15.90
+0.38 (2.45%)
NASDAQ · Last Trade: May 6th, 6:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202615.5316.0815.4915.90626,65715.90
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
4/21/202615.7816.0014.6515.171,145,41315.17
4/20/202616.5616.5615.3215.711,086,73615.71
4/17/202615.1216.8615.0016.592,149,47916.59
4/16/202615.5715.6314.7214.97724,74314.97
4/15/202616.0916.1515.4115.60881,94615.60
4/14/202615.9616.2415.2015.871,165,80515.87
4/13/202615.4716.5515.4715.971,555,67815.97
4/10/202615.6215.7815.2315.47525,91515.47
4/09/202615.6016.3915.5015.60954,71215.60
4/08/202616.9017.2915.6015.741,824,03215.74
4/07/202615.7316.8514.2916.852,337,59916.85
4/06/202618.0518.5316.2216.271,484,05116.27
4/02/202616.7919.3116.7618.051,525,85918.05
4/01/202618.6119.7017.3517.391,563,41517.39
3/31/202614.8817.9814.8617.842,455,63417.84
3/30/202614.6615.1314.2314.701,072,51714.70
3/27/202613.6614.9813.6414.481,715,97214.48
3/26/202612.8414.2312.6513.571,022,19913.57
3/25/202612.3013.1712.3012.94681,00812.94
3/24/202612.4112.7511.8212.151,254,39112.15
3/23/202612.2212.9111.7012.691,125,14412.69
3/20/202613.3513.6212.0112.044,553,32312.04
3/19/202613.0013.7812.7313.17877,32013.17
3/18/202613.7013.8712.9413.001,012,57713.00
3/17/202613.6714.0813.3013.72603,06413.72
3/16/202613.7814.3013.5513.76445,54513.76
3/13/202614.0314.5413.1513.51637,32613.51
3/12/202614.8414.9914.0014.05482,08114.05
3/11/202616.1016.4314.8314.88596,76814.88
3/10/202615.3916.7415.3916.00758,93016.00
3/09/202615.0015.8814.9815.46574,77815.46
3/06/202614.4215.4514.4015.12547,07015.12
3/05/202614.9515.1514.0414.56465,83514.56
3/04/202615.0215.4814.4015.05477,87815.05
3/03/202615.3915.7014.5714.95789,39314.95
3/02/202614.9816.1114.8815.90883,69915.90
2/27/202615.7616.1315.2015.44432,53615.44
2/26/202616.0316.4915.5715.90568,44115.90
2/25/202615.5017.0914.8416.061,100,03916.06
2/24/202615.1015.5814.3115.35708,49515.35
2/23/202613.5515.9813.5515.421,348,81915.42
2/20/202613.2713.7813.0013.55424,02613.55
2/19/202613.1013.3712.8013.31595,21013.31
2/18/202613.0913.7313.0913.20462,07713.20
2/17/202612.8013.5612.6412.98485,07012.98
2/13/202613.0213.4812.6012.78303,47612.78
2/12/202612.9313.4212.6213.07383,27713.07
2/11/202614.0414.0412.5013.34830,69013.34
2/10/202613.3014.7312.9413.891,021,04213.89
2/09/202613.0313.2412.3113.17681,25713.17