Dark

VOR
Vor Biopharma Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.1780USD+4.154%(+0.0071)50,240,862

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

0.1785USD+4.447%(+0.0076)762,250

After-hours

May 16, 2025 4:53:30 PM EDT

0.1778USD-0.112%(-0.0002)82,122

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.1670	0.274200	0.160000	0.1769	+3.511%	50,240,862	0.000%
2025-05-15	0.1618	0.176200	0.161800	0.1709	-0.058%	1,634,252	+3.511%
2025-05-14	0.1619	0.180000	0.153200	0.1710	+6.875%	4,598,486	+3.450%
2025-05-13	0.1760	0.270000	0.160000	0.1600	-7.246%	4,722,920	+10.563%
2025-05-12	0.1785	0.180000	0.159500	0.1725	+14.012%	6,171,123	+2.551%
2025-05-09	0.1600	0.162999	0.131100	0.1513	-5.438%	6,213,789	+16.920%
2025-05-08	0.2830	0.283000	0.146100	0.1600	-70.121%	16,688,833	+10.563%
2025-05-07	0.5626	0.570200	0.520100	0.5355	-5.188%	262,894	-66.965%
2025-05-06	0.5900	0.690700	0.561300	0.5648	-6.536%	253,077	-68.679%
2025-05-05	0.6700	0.692600	0.604300	0.6043	-8.633%	340,821	-70.726%
2025-05-02	0.6700	0.692900	0.661400	0.6614	+0.061%	187,627	-73.254%
2025-05-01	0.6791	0.680000	0.650500	0.6610	-2.665%	205,401	-73.238%
2025-04-30	0.6870	0.699400	0.660100	0.6791	-0.118%	175,576	-73.951%
2025-04-29	0.6997	0.705100	0.672700	0.6799	-2.551%	108,767	-73.981%
2025-04-28	0.7430	0.743000	0.692600	0.6977	-3.084%	121,264	-74.645%
2025-04-25	0.7300	0.745600	0.711000	0.7199	-1.017%	104,760	-75.427%
2025-04-24	0.7810	0.781000	0.720000	0.7273	-4.189%	194,860	-75.677%
2025-04-23	0.7530	0.849600	0.748000	0.7591	+8.134%	330,563	-76.696%
2025-04-22	0.7077	0.739974	0.637100	0.7020	+2.273%	531,626	-74.801%
2025-04-21	0.7000	0.706400	0.661320	0.6864	+5.600%	206,873	-74.228%
2025-04-17	0.6511	0.699400	0.630000	0.6500	0.000%	121,866	-72.785%
2025-04-16	0.6800	0.695000	0.640000	0.6500	-7.143%	119,823	-72.785%
2025-04-15	0.6978	0.729000	0.661000	0.7000	+1.302%	153,864	-74.729%
2025-04-14	0.7455	0.745500	0.655100	0.6910	-1.286%	215,093	-74.399%
2025-04-11	0.6337	0.700000	0.620000	0.7000	+12.269%	179,294	-74.729%
2025-04-10	0.6328	0.633700	0.580000	0.6235	+7.872%	210,833	-71.628%
2025-04-09	0.5400	0.588500	0.490000	0.5780	+5.091%	383,774	-69.394%
2025-04-08	0.5700	0.613400	0.550000	0.5500	+1.159%	263,649	-67.836%
2025-04-07	0.5500	0.566000	0.500600	0.5437	-4.126%	236,771	-67.464%
2025-04-04	0.5900	0.610000	0.552700	0.5671	-3.881%	300,738	-68.806%
2025-04-03	0.6137	0.619900	0.570000	0.5900	-6.940%	341,622	-70.017%
2025-04-02	0.6366	0.650000	0.629300	0.6340	+2.258%	181,898	-72.098%
2025-04-01	0.7100	0.721700	0.620000	0.6200	-13.589%	514,097	-71.468%
2025-03-31	0.7500	0.761000	0.700000	0.7175	-4.702%	177,177	-75.345%
2025-03-28	0.7515	0.787500	0.750600	0.7529	-1.685%	160,380	-76.504%
2025-03-27	0.8100	0.838000	0.750000	0.7658	-5.457%	240,847	-76.900%
2025-03-26	0.8750	0.875000	0.800700	0.8100	-4.402%	212,274	-78.160%
2025-03-25	0.9000	0.920000	0.827500	0.8473	-4.195%	166,482	-79.122%
2025-03-24	0.8610	0.920000	0.835000	0.8844	+1.655%	210,399	-79.998%
2025-03-21	0.8300	0.896400	0.830000	0.8700	+2.113%	313,392	-79.667%
2025-03-20	0.8430	0.875000	0.827500	0.8520	+0.948%	243,299	-79.237%
2025-03-19	0.8100	0.859400	0.810000	0.8440	+2.117%	93,362	-79.040%
2025-03-18	0.8686	0.877816	0.800000	0.8265	-3.929%	112,866	-78.596%
2025-03-17	0.9000	0.900000	0.838500	0.8603	-3.931%	185,989	-79.437%
2025-03-14	0.8270	0.912600	0.827000	0.8955	+9.514%	272,038	-80.246%
2025-03-13	0.8750	0.913600	0.812900	0.8177	-6.227%	413,871	-78.366%
2025-03-12	0.8890	0.930000	0.820100	0.8720	-1.691%	358,864	-79.713%
2025-03-11	0.9179	0.925200	0.870000	0.8870	-1.455%	259,424	-80.056%
2025-03-10	0.9700	1.030000	0.900000	0.9001	-9.990%	239,627	-80.347%
2025-03-07	0.9900	1.035000	0.950000	1.0000	+1.523%	283,068	-82.310%
2025-03-06	0.9000	1.030000	0.880000	0.9850	+9.444%	420,906	-82.041%
2025-03-05	0.8947	0.916162	0.850000	0.9000	+2.261%	434,446	-80.344%
2025-03-04	0.9366	0.958100	0.860000	0.8801	-7.553%	617,811	-79.900%
2025-03-03	1.0600	1.150000	0.950000	0.9520	-11.852%	593,046	-81.418%
2025-02-28	1.0100	1.100000	0.950900	1.0800	-2.703%	357,022	-83.620%
2025-02-27	1.2100	1.210100	1.050000	1.1100	-9.016%	623,513	-84.063%
2025-02-26	1.2500	1.280000	1.190000	1.2200	-3.175%	299,320	-85.500%
2025-02-25	1.3200	1.350000	1.230000	1.2600	-4.545%	278,350	-85.960%
2025-02-24	1.4000	1.400000	1.310000	1.3200	-3.650%	218,088	-86.598%
2025-02-21	1.4000	1.410000	1.370000	1.3700	-2.143%	180,532	-87.088%
2025-02-20	1.4100	1.415000	1.361200	1.4000	-0.709%	197,653	-87.364%
2025-02-19	1.4200	1.450000	1.360000	1.4100	-1.399%	364,478	-87.454%
2025-02-18	1.3900	1.500000	1.390000	1.4300	+4.380%	467,270	-87.629%
2025-02-14	1.3200	1.380000	1.310000	1.3700	+3.008%	261,220	-87.088%
2025-02-13	1.4200	1.420000	1.290000	1.3300	-3.623%	377,504	-86.699%
2025-02-12	1.3200	1.380000	1.280000	1.3800	+3.759%	431,269	-87.181%
2025-02-11	1.3900	1.390000	1.305000	1.3300	-3.623%	464,321	-86.699%
2025-02-10	1.4200	1.450000	1.250000	1.3800	-2.128%	514,964	-87.181%
2025-02-07	1.5000	1.550000	1.390000	1.4100	-6.000%	467,911	-87.454%
2025-02-06	1.5000	1.570000	1.460000	1.5000	+2.740%	607,488	-88.207%
2025-02-05	1.3900	1.480000	1.340800	1.4600	+5.036%	565,365	-87.884%
2025-02-04	1.3500	1.420000	1.330000	1.3900	+3.731%	255,366	-87.273%
2025-02-03	1.3900	1.391800	1.290000	1.3400	-5.634%	450,699	-86.799%
2025-01-31	1.3800	1.475000	1.370000	1.4200	+2.158%	605,841	-87.542%
2025-01-30	1.3800	1.449000	1.340000	1.3900	+0.725%	290,938	-87.273%
2025-01-29	1.3600	1.419900	1.325000	1.3800	+0.730%	313,521	-87.181%
2025-01-28	1.3900	1.440000	1.330000	1.3700	-1.439%	404,952	-87.088%
2025-01-27	1.3600	1.542700	1.322500	1.3900	-5.119%	629,945	-87.273%
2025-01-24	1.5900	1.590000	1.460000	1.4650	-4.248%	528,967	-87.925%
2025-01-23	1.3200	1.540000	1.220000	1.5300	+16.794%	1,137,672	-88.438%
2025-01-22	1.3800	1.480000	1.250000	1.3100	-3.676%	599,865	-86.496%
2025-01-21	1.3300	1.430000	1.290000	1.3600	+2.256%	542,469	-86.993%
2025-01-17	1.3900	1.400000	1.265000	1.3300	-2.206%	356,236	-86.699%
2025-01-16	1.3500	1.380000	1.310000	1.3600	-0.730%	233,265	-86.993%
2025-01-15	1.3600	1.445300	1.290000	1.3700	+2.239%	475,252	-87.088%
2025-01-14	1.3500	1.480000	1.310000	1.3400	-2.190%	625,672	-86.799%
2025-01-13	1.5600	1.560000	1.320000	1.3700	-11.897%	975,855	-87.088%
2025-01-10	1.6300	1.674700	1.500000	1.5550	-4.601%	591,707	-88.624%
2025-01-08	1.6900	1.760000	1.560000	1.6300	-1.807%	770,333	-89.147%
2025-01-07	1.7100	1.710000	1.510000	1.6600	-4.598%	1,303,511	-89.343%
2025-01-06	1.3500	1.800000	1.310400	1.7400	+31.818%	3,340,576	-89.833%
2025-01-03	1.1800	1.320000	1.170000	1.3200	+17.857%	1,973,468	-86.598%
2025-01-02	1.1200	1.200000	1.080000	1.1200	+0.901%	1,018,615	-84.205%
2024-12-31	1.2300	1.230000	1.050000	1.1100	-6.723%	816,926	-84.063%
2024-12-30	1.3196	1.350000	1.100000	1.1900	-6.299%	1,890,895	-85.134%
2024-12-27	0.9900	1.270000	0.920000	1.2700	+51.551%	6,748,469	-86.071%
2024-12-26	0.8700	0.870000	0.820000	0.8380	-4.174%	394,660	-78.890%
2024-12-24	0.8600	0.889700	0.847300	0.8745	+0.737%	266,065	-79.771%
2024-12-23	0.8510	0.870000	0.819200	0.8681	+0.092%	197,814	-79.622%
2024-12-20	0.8700	0.881700	0.844300	0.8673	-2.188%	232,734	-79.603%
2024-12-19	0.8979	0.910000	0.830100	0.8867	-0.371%	258,578	-80.050%
2024-12-18	0.9719	0.990000	0.870000	0.8900	-8.839%	381,455	-80.124%
2024-12-17	1.0300	1.030000	0.951000	0.9763	-4.284%	299,106	-81.881%
2024-12-16	0.9900	1.030000	0.964500	1.0200	+2.906%	442,688	-82.657%
2024-12-13	1.0000	1.020000	0.942300	0.9912	+1.339%	286,844	-82.153%
2024-12-12	0.9900	1.020000	0.920000	0.9781	-0.174%	658,269	-81.914%
2024-12-11	1.0300	1.040000	0.940000	0.9798	-2.990%	643,082	-81.945%
2024-12-10	1.0500	1.050000	0.906200	1.0100	-2.885%	1,169,336	-82.485%
2024-12-09	0.8644	1.100000	0.864400	1.0400	+26.891%	3,008,759	-82.990%
2024-12-06	0.8700	0.870400	0.800000	0.8196	-3.006%	718,843	-78.416%
2024-12-05	0.9000	0.916000	0.827400	0.8450	-5.513%	258,940	-79.065%
2024-12-04	0.9470	0.963900	0.869900	0.8943	-1.280%	405,800	-80.219%
2024-12-03	0.8800	0.909500	0.851000	0.9059	+4.246%	459,374	-80.472%
2024-12-02	0.8500	0.898900	0.832000	0.8690	+4.435%	526,435	-79.643%
2024-11-29	0.8100	0.839600	0.790700	0.8321	+5.143%	216,445	-78.741%
2024-11-27	0.8005	0.815100	0.760100	0.7914	-1.075%	344,098	-77.647%
2024-11-26	0.8111	0.830900	0.770900	0.8000	-2.069%	376,325	-77.888%
2024-11-25	0.8190	0.855900	0.800000	0.8169	+3.405%	411,867	-78.345%
2024-11-22	0.7877	0.807700	0.770000	0.7900	-0.766%	452,544	-77.608%
2024-11-21	0.8108	0.810800	0.753700	0.7961	+0.164%	359,203	-77.779%
2024-11-20	0.7653	0.817000	0.755000	0.7948	+3.868%	209,397	-77.743%
2024-11-19	0.7726	0.784800	0.720200	0.7652	-2.086%	339,385	-76.882%
2024-11-18	0.8650	0.889899	0.770200	0.7815	-9.538%	325,933	-77.364%
2024-11-15	0.9300	0.930000	0.840000	0.8639	-3.722%	385,040	-79.523%
2024-11-14	0.9600	0.980000	0.880000	0.8973	-6.414%	371,680	-80.285%
2024-11-13	1.0000	1.000000	0.940100	0.9588	-3.122%	536,136	-81.550%
2024-11-12	1.0300	1.050000	0.970000	0.9897	-2.010%	467,595	-82.126%
2024-11-11	1.0000	1.059900	0.980200	1.0100	+5.428%	1,295,600	-82.485%
2024-11-08	0.8331	0.974200	0.810000	0.9580	+14.854%	795,288	-81.534%
2024-11-07	0.8467	0.855900	0.810300	0.8341	-3.012%	398,888	-78.792%
2024-11-06	0.8085	0.860000	0.770900	0.8600	+10.256%	683,400	-79.430%
2024-11-05	0.7883	0.819900	0.760000	0.7800	0.000%	173,198	-77.321%
2024-11-04	0.7874	0.825000	0.750100	0.7800	-3.082%	736,810	-77.321%
2024-11-01	0.8300	0.871500	0.800000	0.8048	-4.168%	445,184	-78.019%
2024-10-31	0.8200	0.912400	0.790000	0.8398	+5.185%	2,451,829	-78.935%
2024-10-30	0.7400	0.828900	0.740000	0.7984	+7.892%	1,121,750	-77.843%
2024-10-29	0.7211	0.781100	0.720100	0.7400	+2.069%	662,272	-76.095%
2024-10-28	0.7489	0.780000	0.712900	0.7250	-0.248%	453,014	-75.600%
2024-10-25	0.6960	0.748800	0.696000	0.7268	+4.081%	224,958	-75.660%
2024-10-24	0.7013	0.720000	0.680766	0.6983	-0.598%	177,931	-74.667%
2024-10-23	0.7180	0.749200	0.691000	0.7025	-1.168%	351,769	-74.819%
2024-10-22	0.6710	0.716200	0.671000	0.7108	+4.807%	361,933	-75.113%
2024-10-21	0.7000	0.730000	0.670000	0.6782	-1.710%	193,001	-73.916%
2024-10-18	0.7100	0.730000	0.682600	0.6900	-3.752%	280,384	-74.362%
2024-10-17	0.6900	0.730100	0.676400	0.7169	+6.160%	633,399	-75.324%
2024-10-16	0.6600	0.689900	0.650000	0.6753	+4.811%	348,240	-73.804%
2024-10-15	0.6676	0.677800	0.635400	0.6443	-3.040%	630,494	-72.544%
2024-10-14	0.6685	0.689900	0.659900	0.6645	-0.836%	363,234	-73.378%
2024-10-11	0.6678	0.694599	0.663300	0.6701	+2.352%	267,221	-73.601%
2024-10-10	0.6791	0.680001	0.651000	0.6547	-2.284%	271,435	-72.980%
2024-10-09	0.6800	0.693200	0.666000	0.6700	-1.615%	345,951	-73.597%
2024-10-08	0.7100	0.728900	0.672300	0.6810	-1.319%	403,840	-74.023%
2024-10-07	0.6800	0.750000	0.664200	0.6901	+2.801%	1,150,190	-74.366%
2024-10-04	0.6831	0.688000	0.662000	0.6713	+1.558%	291,561	-73.648%
2024-10-03	0.6800	0.710000	0.655000	0.6610	+0.227%	483,611	-73.238%
2024-10-02	0.6500	0.719900	0.650000	0.6595	+3.370%	697,048	-73.177%
2024-10-01	0.7390	0.739799	0.638000	0.6380	-8.857%	1,694,333	-72.273%
2024-09-30	0.6300	0.762000	0.630000	0.7000	-1.269%	640,688	-74.729%
2024-09-27	0.7547	0.766500	0.690000	0.7090	-3.537%	741,386	-75.049%
2024-09-26	0.7600	0.799300	0.735000	0.7350	-3.289%	555,086	-75.932%
2024-09-25	0.7900	0.813200	0.760000	0.7600	-1.286%	229,577	-76.724%
2024-09-24	0.8300	0.850000	0.716600	0.7699	-7.241%	989,533	-77.023%
2024-09-23	0.9200	0.923017	0.830000	0.8300	-7.778%	744,270	-78.687%
2024-09-20	0.9600	0.969700	0.880000	0.9000	-4.469%	444,795	-80.344%
2024-09-19	0.9500	0.992000	0.920000	0.9421	+0.846%	220,367	-81.223%
2024-09-18	0.9700	1.000000	0.906000	0.9342	-2.484%	672,591	-81.064%
2024-09-17	1.0100	1.020000	0.930000	0.9580	-5.149%	387,150	-81.534%
2024-09-16	1.0500	1.060000	1.010000	1.0100	-3.810%	330,722	-82.485%
2024-09-13	1.0600	1.070000	1.020000	1.0500	0.000%	356,477	-83.152%
2024-09-12	1.0800	1.080000	0.920000	1.0500	-0.943%	576,792	-83.152%
2024-09-11	1.1000	1.100000	1.050000	1.0600	-3.636%	757,894	-83.311%
2024-09-10	1.0500	1.190000	1.050000	1.1000	+0.917%	2,198,296	-83.918%
2024-09-09	0.8798	1.140000	0.827700	1.0900	+20.044%	3,153,120	-83.771%
2024-09-06	0.9590	1.160000	0.870000	0.9080	+10.061%	21,340,178	-80.518%
2024-09-05	0.8589	0.860000	0.820100	0.8250	-2.367%	6,344,438	-78.558%
2024-09-04	0.8288	0.877200	0.820100	0.8450	+1.404%	79,435	-79.065%
2024-09-03	0.8890	0.889000	0.820000	0.8333	-4.679%	213,260	-78.771%
2024-08-30	0.8495	0.896500	0.845000	0.8742	+1.639%	116,922	-79.764%
2024-08-29	0.9000	0.905000	0.833000	0.8601	+0.012%	280,614	-79.433%
2024-08-28	0.9000	0.920000	0.829300	0.8600	-3.392%	339,309	-79.430%
2024-08-27	0.9700	0.990000	0.890000	0.8902	-8.227%	167,057	-80.128%
2024-08-26	0.9500	0.997600	0.853400	0.9700	+1.688%	534,672	-81.763%
2024-08-23	1.0000	1.000000	0.920700	0.9539	+3.685%	95,798	-81.455%
2024-08-22	0.9900	0.997700	0.920000	0.9200	-7.668%	120,991	-80.772%
2024-08-21	0.9848	1.040000	0.964200	0.9964	+0.646%	236,418	-82.246%
2024-08-20	0.9700	1.050000	0.953500	0.9900	+4.211%	497,259	-82.131%
2024-08-19	0.9800	1.050000	0.930000	0.9500	-0.105%	521,140	-81.379%
2024-08-16	0.9238	1.000000	0.902600	0.9510	+6.198%	320,112	-81.399%
2024-08-15	0.8400	0.903500	0.840000	0.8955	+8.545%	105,809	-80.246%
2024-08-14	0.8211	0.859500	0.820100	0.8250	-0.626%	72,848	-78.558%
2024-08-13	0.8193	0.850000	0.819300	0.8302	+1.330%	90,550	-78.692%
2024-08-12	0.8300	0.864500	0.819300	0.8193	-0.085%	162,408	-78.408%
2024-08-09	0.8303	0.866200	0.808301	0.8200	-1.324%	135,150	-78.427%
2024-08-08	0.8300	0.869900	0.830000	0.8310	+1.341%	108,863	-78.712%
2024-08-07	0.8700	0.870000	0.820000	0.8200	-5.747%	122,459	-78.427%
2024-08-06	0.8103	0.930000	0.806200	0.8700	+8.750%	164,887	-79.667%
2024-08-05	0.8100	0.850000	0.700000	0.8000	-7.514%	308,591	-77.888%
2024-08-02	0.9250	0.930000	0.865000	0.8650	-7.979%	170,919	-79.549%
2024-08-01	0.9700	0.970000	0.925600	0.9400	+1.206%	93,615	-81.181%
2024-07-31	0.9300	0.989800	0.920000	0.9288	+0.519%	191,421	-80.954%
2024-07-30	0.9800	1.013900	0.921900	0.9240	-4.742%	256,972	-80.855%
2024-07-29	0.9800	1.010000	0.970000	0.9700	+0.832%	265,515	-81.763%
2024-07-26	0.9600	1.010000	0.950000	0.9620	+1.093%	194,518	-81.611%
2024-07-25	0.9400	0.989900	0.930000	0.9516	+0.720%	119,742	-81.410%
2024-07-24	0.9500	0.980100	0.930000	0.9448	-0.547%	172,369	-81.276%
2024-07-23	0.9300	0.990000	0.930000	0.9500	+2.703%	144,919	-81.379%
2024-07-22	0.9161	0.960000	0.916100	0.9250	+0.184%	128,186	-80.876%
2024-07-19	0.9316	0.966710	0.908000	0.9233	+0.687%	186,000	-80.840%
2024-07-18	1.0000	1.020000	0.910000	0.9170	-7.987%	564,698	-80.709%
2024-07-17	1.0200	1.100000	0.984000	0.9966	-1.327%	453,981	-82.250%
2024-07-16	1.0100	1.030000	1.000000	1.0100	+4.049%	312,409	-82.485%
2024-07-15	0.9800	0.996643	0.950100	0.9707	+2.179%	161,574	-81.776%
2024-07-12	0.9800	0.993100	0.922300	0.9500	-3.041%	453,890	-81.379%
2024-07-11	0.9700	0.999900	0.950000	0.9798	+3.792%	397,354	-81.945%
2024-07-10	0.9300	0.950000	0.921700	0.9440	+3.713%	120,786	-81.261%
2024-07-09	0.9200	0.920000	0.901000	0.9102	+0.452%	139,911	-80.565%
2024-07-08	0.9319	0.948500	0.900000	0.9061	-0.209%	267,792	-80.477%
2024-07-05	0.9400	0.965300	0.900000	0.9080	-1.304%	209,325	-80.518%
2024-07-03	0.9207	0.978200	0.903200	0.9200	+0.656%	178,797	-80.772%
2024-07-02	0.9800	0.980000	0.900000	0.9140	-7.611%	361,046	-80.646%
2024-07-01	1.0300	1.090000	0.913400	0.9893	-1.070%	423,271	-82.119%
2024-06-28	1.1600	1.160000	1.000000	1.0000	-12.281%	4,702,173	-82.310%
2024-06-27	1.1500	1.170000	1.110000	1.1400	-0.870%	379,723	-84.482%
2024-06-26	1.2600	1.270000	1.150000	1.1500	-7.258%	297,945	-84.617%
2024-06-25	1.2200	1.240000	1.200000	1.2400	0.000%	715,978	-85.734%
2024-06-24	1.1800	1.270000	1.180000	1.2400	+4.202%	210,533	-85.734%
2024-06-21	1.2000	1.225000	1.165000	1.1900	-0.833%	297,230	-85.134%
2024-06-20	1.1900	1.210000	1.160000	1.2000	0.000%	135,318	-85.258%
2024-06-18	1.1800	1.270000	1.170400	1.2000	+2.564%	227,893	-85.258%
2024-06-17	1.1500	1.180000	1.110000	1.1700	+1.739%	323,905	-84.880%
2024-06-14	1.2200	1.220000	1.110000	1.1500	-4.167%	350,892	-84.617%
2024-06-13	1.2700	1.270000	1.180000	1.2000	-4.762%	340,535	-85.258%
2024-06-12	1.2900	1.300000	1.240000	1.2600	+0.800%	240,576	-85.960%
2024-06-11	1.2900	1.320000	1.225000	1.2500	-3.846%	266,599	-85.848%
2024-06-10	1.2000	1.300000	1.200000	1.3000	+6.122%	213,294	-86.392%
2024-06-07	1.2500	1.260000	1.220000	1.2250	-3.162%	137,257	-85.559%
2024-06-06	1.2900	1.300000	1.170000	1.2650	-3.435%	362,370	-86.016%
2024-06-05	1.3300	1.360000	1.290000	1.3100	-0.758%	178,795	-86.496%
2024-06-04	1.4300	1.450000	1.280000	1.3200	-7.692%	310,768	-86.598%
2024-06-03	1.3600	1.470000	1.310000	1.4300	+5.926%	445,769	-87.629%
2024-05-31	1.3500	1.370000	1.310000	1.3500	+0.746%	244,571	-86.896%
2024-05-30	1.4300	1.440000	1.250000	1.3400	-4.965%	535,930	-86.799%
2024-05-29	1.5900	1.605000	1.365000	1.4100	-6.623%	476,755	-87.454%
2024-05-28	1.5800	1.607400	1.490000	1.5100	-2.894%	296,726	-88.285%
2024-05-24	1.6300	1.630000	1.550000	1.5550	-3.416%	329,956	-88.624%
2024-05-23	1.7200	1.730000	1.540000	1.6100	-6.122%	400,994	-89.012%
2024-05-22	1.7300	1.770000	1.690000	1.7150	-0.291%	165,825	-89.685%
2024-05-21	1.7600	1.810000	1.720000	1.7200	-1.149%	142,729	-89.715%
2024-05-20	1.7900	1.830000	1.740000	1.7400	-3.867%	145,443	-89.833%
2024-05-17	1.8200	1.850000	1.734600	1.8100	+0.556%	167,104	-90.227%
2024-05-16	1.7200	1.870000	1.680000	1.8000	+3.448%	430,472	-90.172%
2024-05-15	1.6900	1.765000	1.670000	1.7400	+3.571%	189,110	-89.833%
2024-05-14	1.7500	1.759100	1.660000	1.6800	-1.176%	219,704	-89.470%
2024-05-13	1.7800	1.780000	1.690000	1.7000	-0.585%	232,663	-89.594%
2024-05-10	1.7600	1.809900	1.650000	1.7100	-5.525%	248,902	-89.655%
2024-05-09	1.8600	1.860000	1.710000	1.8100	-2.162%	282,692	-90.227%
2024-05-08	1.7600	1.850000	1.680000	1.8500	+5.114%	561,688	-90.438%
2024-05-07	1.7500	1.770000	1.680000	1.7600	+0.571%	576,854	-89.949%
2024-05-06	1.8200	1.820000	1.720000	1.7500	-2.778%	129,704	-89.891%
2024-05-03	1.8100	1.840000	1.760000	1.8000	+2.273%	160,561	-90.172%
2024-05-02	1.7800	1.809400	1.690000	1.7600	-0.565%	239,339	-89.949%
2024-05-01	1.6700	1.810000	1.670000	1.7700	+2.907%	255,150	-90.006%
2024-04-30	1.7400	1.750000	1.680000	1.7200	-1.149%	113,191	-89.715%
2024-04-29	1.7300	1.780000	1.690000	1.7400	+2.959%	210,490	-89.833%
2024-04-26	1.7100	1.719000	1.650000	1.6900	-0.588%	153,484	-89.533%
2024-04-25	1.7400	1.740000	1.650000	1.7000	-2.299%	175,866	-89.594%
2024-04-24	1.8600	1.870000	1.730000	1.7400	-7.447%	285,893	-89.833%
2024-04-23	1.8500	1.950000	1.810100	1.8800	+3.297%	209,509	-90.590%
2024-04-22	1.7100	1.840000	1.686400	1.8200	+6.433%	230,042	-90.280%
2024-04-19	1.6700	1.740000	1.660000	1.7100	+1.786%	196,788	-89.655%
2024-04-18	1.7500	1.750000	1.670000	1.6800	-2.890%	149,160	-89.470%
2024-04-17	1.7100	1.790000	1.670100	1.7300	+1.170%	168,681	-89.775%
2024-04-16	1.8000	1.830000	1.700000	1.7100	-5.000%	349,925	-89.655%
2024-04-15	1.9200	1.980000	1.755000	1.8000	-5.263%	303,381	-90.172%
2024-04-12	2.0300	2.040000	1.870000	1.9000	-6.863%	224,800	-90.689%
2024-04-11	1.9800	2.060000	1.940000	2.0400	+3.553%	182,277	-91.328%
2024-04-10	2.0300	2.079900	1.920000	1.9700	-5.742%	256,607	-91.020%
2024-04-09	2.1700	2.200000	2.050000	2.0900	-4.566%	208,857	-91.536%
2024-04-08	2.1400	2.220000	2.110000	2.1900	+1.389%	297,036	-91.922%
2024-04-05	2.1500	2.205000	2.100000	2.1600	+3.846%	329,980	-91.810%
2024-04-04	2.1500	2.230000	2.080000	2.0800	-0.952%	295,343	-91.495%
2024-04-03	2.0600	2.170000	2.030000	2.1000	+0.478%	216,993	-91.576%
2024-04-02	2.1700	2.220000	2.010000	2.0900	-5.000%	358,457	-91.536%
2024-04-01	2.4200	2.430000	2.180000	2.2000	-7.173%	896,147	-91.959%
2024-03-28	2.2400	2.380000	2.210000	2.3700	+7.240%	482,781	-92.536%
2024-03-27	2.1900	2.230000	2.120000	2.2100	+2.315%	224,669	-91.995%
2024-03-26	2.0200	2.250000	2.020000	2.1600	+5.882%	373,113	-91.810%
2024-03-25	1.9600	2.080000	1.950000	2.0400	+5.699%	347,263	-91.328%
2024-03-22	1.9900	2.080000	1.900000	1.9300	-1.531%	671,977	-90.834%
2024-03-21	1.8500	2.060000	1.800000	1.9600	+8.889%	624,147	-90.974%
2024-03-20	1.8300	1.840000	1.730000	1.8000	-1.099%	267,889	-90.172%
2024-03-19	1.8800	1.940000	1.800000	1.8200	-5.208%	427,268	-90.280%
2024-03-18	1.9300	2.010000	1.850000	1.9200	-0.518%	528,863	-90.786%
2024-03-15	1.8900	1.952900	1.865000	1.9300	+4.607%	355,286	-90.834%
2024-03-14	1.9800	1.980000	1.770000	1.8450	-8.209%	457,678	-90.412%
2024-03-13	2.0400	2.104300	1.940000	2.0100	0.000%	255,198	-91.199%
2024-03-12	2.1100	2.142200	2.010000	2.0100	-4.286%	201,969	-91.199%
2024-03-11	2.3100	2.330000	2.090000	2.1000	-10.256%	326,306	-91.576%
2024-03-08	2.2900	2.410000	2.250000	2.3400	+5.882%	224,532	-92.440%
2024-03-07	2.1400	2.240000	2.100100	2.2100	+3.271%	116,736	-91.995%
2024-03-06	2.1800	2.219900	2.000000	2.1400	-2.283%	468,806	-91.734%
2024-03-05	2.2900	2.299900	2.180000	2.1900	-4.783%	166,295	-91.922%
2024-03-04	2.3300	2.380000	2.250000	2.3000	+1.322%	223,428	-92.309%
2024-03-01	2.3600	2.400000	2.240000	2.2700	-1.304%	282,517	-92.207%
2024-02-29	2.1700	2.430000	2.100100	2.3000	+6.481%	419,349	-92.309%
2024-02-28	2.0100	2.180000	2.000000	2.1600	+8.543%	552,440	-91.810%
2024-02-27	1.9900	2.070000	1.920000	1.9900	+0.252%	558,071	-91.111%
2024-02-26	1.9500	2.010000	1.920000	1.9850	+2.850%	362,731	-91.088%
2024-02-23	1.9600	1.960000	1.880000	1.9300	-2.525%	242,368	-90.834%
2024-02-22	2.0500	2.050000	1.920000	1.9800	-1.000%	245,550	-91.066%
2024-02-21	2.1100	2.110000	1.870900	2.0000	-3.382%	622,191	-91.155%
2024-02-20	2.1800	2.230000	2.010000	2.0700	+0.485%	1,035,177	-91.454%
2024-02-16	2.1600	2.200000	2.050000	2.0600	-2.830%	692,467	-91.413%
2024-02-15	2.0600	2.240000	2.010000	2.1200	+2.415%	958,487	-91.656%
2024-02-14	2.0900	2.140000	2.000000	2.0700	0.000%	175,172	-91.454%
2024-02-13	2.1800	2.240000	2.065000	2.0700	-7.175%	216,936	-91.454%
2024-02-12	2.2600	2.340000	2.150000	2.2300	+0.450%	323,053	-92.067%
2024-02-09	2.3300	2.330000	2.180000	2.2200	-3.478%	329,306	-92.032%
2024-02-08	2.3100	2.370000	2.260000	2.3000	+0.437%	230,865	-92.309%
2024-02-07	2.3500	2.400000	2.260000	2.2900	-1.293%	171,191	-92.275%
2024-02-06	2.2600	2.320000	2.200000	2.3200	+3.571%	115,903	-92.375%
2024-02-05	2.2200	2.310000	2.180000	2.2400	+0.901%	246,592	-92.103%
2024-02-02	2.3100	2.406500	2.220000	2.2200	-5.532%	93,280	-92.032%
2024-02-01	2.3200	2.370000	2.300000	2.3500	+2.174%	56,520	-92.472%
2024-01-31	2.4500	2.500000	2.300000	2.3000	-5.350%	115,639	-92.309%
2024-01-30	2.4200	2.490000	2.310000	2.4300	+0.830%	82,494	-92.720%
2024-01-29	2.3200	2.420000	2.300000	2.4100	+2.991%	97,776	-92.660%
2024-01-26	2.4000	2.440000	2.320000	2.3400	-1.681%	64,874	-92.440%
2024-01-25	2.3400	2.430000	2.300000	2.3800	+1.709%	112,482	-92.567%
2024-01-24	2.3500	2.419900	2.300000	2.3400	0.000%	77,773	-92.440%
2024-01-23	2.4000	2.490000	2.300000	2.3400	-2.500%	134,659	-92.440%
2024-01-22	2.3000	2.460000	2.220000	2.4000	+5.960%	148,118	-92.629%
2024-01-19	2.5600	2.560000	2.220000	2.2650	-8.300%	186,712	-92.190%
2024-01-18	2.3100	2.520000	2.220000	2.4700	+7.391%	194,475	-92.838%
2024-01-17	2.3100	2.355000	2.150000	2.3000	-0.862%	128,454	-92.309%
2024-01-16	2.5600	2.594600	2.250000	2.3200	-5.691%	181,795	-92.375%
2024-01-12	2.9400	3.139900	2.450000	2.4600	-13.684%	304,882	-92.809%
2024-01-11	3.0000	3.000000	2.651000	2.8500	+2.151%	195,929	-93.793%
2024-01-10	2.3500	2.970000	2.160000	2.7900	+21.304%	528,072	-93.659%
2024-01-09	2.1500	2.390000	2.080000	2.3000	+5.023%	118,027	-92.309%
2024-01-08	2.2300	2.269000	2.030000	2.1900	-0.905%	130,942	-91.922%
2024-01-05	2.0100	2.310000	2.010000	2.2100	+9.950%	184,467	-91.995%
2024-01-04	2.1400	2.140000	1.910000	2.0100	-4.286%	128,454	-91.199%
2024-01-03	2.4000	2.410000	2.030000	2.1000	-5.830%	108,645	-91.576%
2024-01-02	2.2500	2.370000	2.210000	2.2300	-0.889%	115,476	-92.067%
2023-12-29	2.5900	2.640000	2.200000	2.2500	-13.462%	209,055	-92.138%
2023-12-28	2.6000	2.760000	2.520000	2.6000	-1.141%	91,093	-93.196%
2023-12-27	2.5600	2.709900	2.430000	2.6300	+4.781%	199,694	-93.274%
2023-12-26	1.9600	2.530000	1.960000	2.5100	+27.411%	216,230	-92.952%
2023-12-22	2.1600	2.250000	1.890000	1.9700	-8.372%	299,697	-91.020%
2023-12-21	2.3000	2.350000	2.150000	2.1500	-6.114%	84,497	-91.772%
2023-12-20	2.4200	2.480000	2.271000	2.2900	-3.376%	97,748	-92.275%
2023-12-19	2.3700	2.500000	2.310000	2.3700	+3.493%	163,873	-92.536%
2023-12-18	2.2400	2.340000	2.220000	2.2900	+1.778%	83,639	-92.275%
2023-12-15	2.4600	2.490000	2.210000	2.2500	-6.639%	261,657	-92.138%
2023-12-14	2.3500	2.550000	2.330000	2.4100	+2.991%	143,055	-92.660%
2023-12-13	1.9900	2.400000	1.940000	2.3400	+17.000%	295,095	-92.440%
2023-12-12	1.9600	2.070000	1.930100	2.0000	+2.302%	102,006	-91.155%
2023-12-11	2.1900	2.230000	1.930000	1.9550	-11.136%	115,068	-90.951%
2023-12-08	2.1700	2.400000	2.061000	2.2000	+0.917%	366,134	-91.959%
2023-12-07	2.2200	2.290000	2.150000	2.1800	-1.357%	116,791	-91.885%
2023-12-06	2.2900	2.350000	2.170000	2.2100	-3.493%	204,836	-91.995%
2023-12-05	2.1500	2.440000	2.150000	2.2900	+6.512%	287,359	-92.275%
2023-12-04	1.9300	2.180000	1.930000	2.1500	+11.979%	153,509	-91.772%
2023-12-01	1.8600	2.000000	1.850000	1.9200	+3.784%	163,883	-90.786%
2023-11-30	1.8500	1.900000	1.740000	1.8500	+2.778%	121,197	-90.438%
2023-11-29	1.8100	1.900000	1.760000	1.8000	-0.552%	91,456	-90.172%
2023-11-28	1.8650	1.910000	1.800000	1.8100	-3.723%	75,845	-90.227%
2023-11-27	1.8400	1.900000	1.810000	1.8800	+2.174%	50,405	-90.590%
2023-11-24	1.8000	1.870000	1.780000	1.8400	+3.955%	80,138	-90.386%

.dark-mode .x39rbC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x39rbC{ color: #333333; background-color: white; border: 2px solid #333333; }VORVor Biopharma Inc. Common Stockstock NASDAQ

VOR
Vor Biopharma Inc. Common Stock
stock NASDAQ