Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vor Biopharma Inc. - Common Stock (VOR)

14.49
-0.53 (-3.53%)
NASDAQ· Last Trade: Jun 21st, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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