Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Vor Biopharma Inc. (VOR)

Compare
0.6500
-0.0500
(-7.14%)
At close: April 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.68000.69500.64000.65000.6500119,800
Apr 15, 20250.69800.72900.66100.70000.7000153,900
Apr 14, 20250.74600.74600.65500.69100.6910215,100
Apr 11, 20250.63400.70000.62000.70000.7000179,200
Apr 10, 20250.63300.63400.58000.62400.6240210,800
Apr 9, 20250.54000.58900.49000.57800.5780383,800
Apr 8, 20250.57000.61300.55000.55000.5500263,600
Apr 7, 20250.55000.56600.50100.54400.5440236,500
Apr 4, 20250.59000.61000.55300.56700.5670300,700
Apr 3, 20250.61400.62000.57000.59000.5900341,500
Apr 2, 20250.63700.65000.62900.63400.6340181,900
Apr 1, 20250.71000.72200.62000.62000.6200514,100
Mar 31, 20250.75000.76100.70000.71800.7180177,200
Mar 28, 20250.75200.78800.75100.75300.7530160,400
Mar 27, 20250.81000.83800.75000.76600.7660240,400
Mar 26, 20250.87500.87500.80100.81000.8100212,400
Mar 25, 20250.90000.92000.82800.84700.8470166,300
Mar 24, 20250.86100.92000.83500.88400.8840210,400
Mar 21, 20250.83000.89600.83000.87000.8700313,600
Mar 20, 20250.84300.87500.82800.85200.8520243,000
Mar 19, 20250.81000.85900.81000.84400.844093,500
Mar 18, 20250.86900.87800.80000.82700.8270113,000
Mar 17, 20250.90000.90000.83900.86000.8600186,000
Mar 14, 20250.82700.91300.82700.89600.8960271,800
Mar 13, 20250.87500.91400.81300.81800.8180413,900
Mar 12, 20250.88900.93000.82000.87200.8720359,400
Mar 11, 20250.91800.92500.87000.88700.8870259,300
Mar 10, 20250.97001.03000.90000.90000.9000239,600
Mar 7, 20250.99001.03500.95001.00001.0000282,900
Mar 6, 20250.90001.03000.88000.98500.9850420,800
Mar 5, 20250.89500.91600.85000.90000.9000434,500
Mar 4, 20250.93700.95800.86000.88000.8800617,800
Mar 3, 20251.06001.15000.95000.95200.9520593,000
Feb 28, 20251.01001.10000.95101.08001.0800356,900
Feb 27, 20251.21001.21001.05001.11001.1100623,500
Feb 26, 20251.25001.28001.19001.22001.2200299,300
Feb 25, 20251.32001.35001.23001.26001.2600278,400
Feb 24, 20251.40001.40001.31001.32001.3200218,100
Feb 21, 20251.40001.41001.37001.37001.3700180,500
Feb 20, 20251.41001.41501.36101.40001.4000197,700
Feb 19, 20251.42001.45001.36001.41001.4100364,400
Feb 18, 20251.39001.50001.39001.43001.4300467,200
Feb 14, 20251.32001.38001.31001.37001.3700261,200
Feb 13, 20251.42001.42001.29001.33001.3300377,200
Feb 12, 20251.32001.38001.28001.38001.3800431,300
Feb 11, 20251.39001.39001.30501.33001.3300464,100
Feb 10, 20251.42001.45001.25001.38001.3800515,000
Feb 7, 20251.50001.55001.39001.41001.4100467,900
Feb 6, 20251.50001.57001.46001.50001.5000607,500
Feb 5, 20251.39001.48001.34101.46001.4600563,900
Feb 4, 20251.35001.42001.33001.39001.3900255,400
Feb 3, 20251.39001.39201.29001.34001.3400453,900
Jan 31, 20251.38001.47501.37001.42001.4200605,800
Jan 30, 20251.38001.44901.34001.39001.3900290,900
Jan 29, 20251.36001.42001.32501.38001.3800313,500
Jan 28, 20251.39001.44001.33001.37001.3700405,000
Jan 27, 20251.36001.54301.32301.39001.3900629,900
Jan 24, 20251.59001.59001.46001.46501.4650529,000
Jan 23, 20251.32001.54001.22001.53001.53001,137,700
Jan 22, 20251.38001.48001.25001.31001.3100599,800
Jan 21, 20251.33001.43001.29001.36001.3600542,500
Jan 17, 20251.39001.40001.26501.33001.3300356,200
Jan 16, 20251.35001.38001.31001.36001.3600233,300
Jan 15, 20251.36001.44501.29001.37001.3700484,500
Jan 14, 20251.35001.48001.31001.34001.3400625,700
Jan 13, 20251.56001.56001.32001.37001.3700975,900
Jan 10, 20251.63001.67501.50001.55501.5550591,700
Jan 8, 20251.69001.76001.56001.63001.6300770,300
Jan 7, 20251.71001.71001.51001.66001.66001,303,500
Jan 6, 20251.35001.80001.31001.74001.74003,340,600
Jan 3, 20251.18001.32001.17001.32001.32001,969,300
Jan 2, 20251.12001.20001.08001.12001.12001,014,500
Dec 31, 20241.23001.23001.05001.11001.1100816,900
Dec 30, 20241.32001.35001.10001.19001.19001,890,900
Dec 27, 20240.99001.27000.92001.27001.27006,748,500
Dec 26, 20240.87000.87000.82000.83800.8380394,400
Dec 24, 20240.86000.89000.84700.87500.8750266,100
Dec 23, 20240.85100.87000.81900.86800.8680197,500
Dec 20, 20240.87000.88200.84400.86700.8670232,700
Dec 19, 20240.89800.91000.83000.88700.8870258,300
Dec 18, 20240.97200.99000.87000.89000.8900381,500
Dec 17, 20241.03001.03000.95100.97600.9760299,100
Dec 16, 20240.99001.03000.96501.02001.0200442,700
Dec 13, 20241.00001.02000.94200.99100.9910286,800
Dec 12, 20240.99001.02000.92000.97800.9780658,300
Dec 11, 20241.03001.04000.94000.98000.9800643,000
Dec 10, 20241.05001.05000.90601.01001.01001,169,300
Dec 9, 20240.86401.10000.86401.04001.04003,008,800
Dec 6, 20240.87000.87000.80000.82000.8200718,800
Dec 5, 20240.90000.91600.82700.84500.8450258,600
Dec 4, 20240.94700.96400.87000.89400.8940405,800
Dec 3, 20240.88000.91000.85100.90600.9060459,400
Dec 2, 20240.85000.89900.83200.86900.8690526,400
Nov 29, 20240.81000.84000.79100.83200.8320216,400
Nov 27, 20240.80100.81500.76000.79100.7910344,100
Nov 26, 20240.81100.83100.77100.80000.8000376,300
Nov 25, 20240.81900.85600.80000.81700.8170411,900
Nov 22, 20240.78800.80800.77000.79000.7900456,700
Nov 21, 20240.81100.81100.75400.79600.7960359,200
Nov 20, 20240.76500.81700.75500.79500.7950209,400
Nov 19, 20240.77300.78500.72000.76500.7650339,200
Nov 18, 20240.86500.89000.77000.78200.7820325,900
Nov 15, 20240.93000.93000.84000.86400.8640385,000
Nov 14, 20240.96000.98000.88000.89700.8970371,700
Nov 13, 20241.00001.00000.94000.95900.9590536,100
Nov 12, 20241.03001.05000.97000.99000.9900467,500
Nov 11, 20241.00001.06000.98001.01001.01001,295,600
Nov 8, 20240.83300.97400.81000.95800.9580795,400
Nov 7, 20240.84700.85600.81000.83400.8340398,900
Nov 6, 20240.80900.86000.77100.86000.8600683,400
Nov 5, 20240.78800.82000.76000.78000.7800173,200
Nov 4, 20240.78700.82500.75000.78000.7800736,600
Nov 1, 20240.83000.87200.80000.80500.8050445,200
Oct 31, 20240.82000.91200.79000.84000.84002,451,800
Oct 30, 20240.74000.82900.74000.79800.79801,121,800
Oct 29, 20240.72100.78100.72000.74000.7400662,300
Oct 28, 20240.74900.78000.71300.72500.7250452,600
Oct 25, 20240.69600.74900.69600.72700.7270224,900
Oct 24, 20240.70100.72000.68100.69800.6980177,500
Oct 23, 20240.71800.74900.69100.70300.7030351,700
Oct 22, 20240.67100.71600.67100.71100.7110361,900
Oct 21, 20240.70000.73000.67000.67800.6780192,800
Oct 18, 20240.71000.73000.68300.69000.6900280,400
Oct 17, 20240.69000.73000.67600.71700.7170633,400
Oct 16, 20240.66000.69000.65000.67500.6750348,200
Oct 15, 20240.66800.67800.63500.64400.6440630,500
Oct 14, 20240.66900.69000.66000.66500.6650363,200
Oct 11, 20240.66800.69500.66300.67000.6700267,100
Oct 10, 20240.67900.68000.65100.65500.6550271,400
Oct 9, 20240.68000.69300.66600.67000.6700346,000
Oct 8, 20240.71000.72900.67200.68100.6810403,800
Oct 7, 20240.68000.75000.66400.69000.69001,150,100
Oct 4, 20240.68300.68800.66200.67100.6710290,200
Oct 3, 20240.68000.71000.65500.66100.6610483,600
Oct 2, 20240.65000.72000.65000.66000.6600696,900
Oct 1, 20240.73900.74000.63800.63800.63801,694,300
Sep 30, 20240.63000.76200.63000.70000.7000639,300
Sep 27, 20240.75500.76700.69000.70900.7090741,400
Sep 26, 20240.76000.79900.73500.73500.7350555,100
Sep 25, 20240.79000.81300.76000.76000.7600229,600
Sep 24, 20240.83000.85000.71700.77000.7700989,500
Sep 23, 20240.92000.92300.83000.83000.8300744,300
Sep 20, 20240.96000.97000.88000.90000.9000447,100
Sep 19, 20240.95000.99200.92000.94200.9420220,400
Sep 18, 20240.97001.00000.90600.93400.9340672,600
Sep 17, 20241.01001.02000.93000.95800.9580387,200
Sep 16, 20241.05001.06001.01001.01001.0100330,700
Sep 13, 20241.06001.07001.02001.05001.0500356,500
Sep 12, 20241.08001.08000.92001.05001.0500576,800
Sep 11, 20241.10001.10001.05001.06001.0600757,900
Sep 10, 20241.05001.19001.05001.10001.10002,229,700
Sep 9, 20240.88001.14000.82801.09001.09003,153,100
Sep 6, 20240.95901.16000.87000.90800.908021,340,200
Sep 5, 20240.85900.86000.82000.82500.82506,344,400
Sep 4, 20240.82900.87700.82000.84500.845079,400
Sep 3, 20240.88900.88900.82000.83300.8330213,300
Aug 30, 20240.85000.89700.84500.87400.8740116,900
Aug 29, 20240.90000.90500.83300.86000.8600280,600
Aug 28, 20240.90000.92000.82900.86000.8600339,300
Aug 27, 20240.97000.99000.89000.89000.8900167,000
Aug 26, 20240.95000.99800.85300.97000.9700755,400
Aug 23, 20241.00001.00000.92100.95400.954095,800
Aug 22, 20240.99000.99800.92000.92000.9200120,800
Aug 21, 20240.98501.04000.96400.99600.9960236,400
Aug 20, 20240.97001.05000.95400.99000.9900497,300
Aug 19, 20240.98001.05000.93000.95000.9500525,100
Aug 16, 20240.92401.00000.90300.95100.9510320,100
Aug 15, 20240.84000.90400.84000.89600.8960105,700
Aug 14, 20240.82100.86000.82000.82500.825072,600
Aug 13, 20240.81900.85000.81900.83000.830090,600
Aug 12, 20240.83000.86500.81900.81900.8190167,200
Aug 9, 20240.83000.86600.80800.82000.8200135,200
Aug 8, 20240.83000.87000.83000.83100.8310108,800
Aug 7, 20240.87000.87000.82000.82000.8200122,500
Aug 6, 20240.81000.93000.80600.87000.8700164,800
Aug 5, 20240.81000.85000.70000.80000.8000308,600
Aug 2, 20240.92500.93000.86500.86500.8650170,900
Aug 1, 20240.97000.97000.92600.94000.940093,600
Jul 31, 20240.93000.99000.92000.92900.9290191,400
Jul 30, 20240.98001.01400.92200.92400.9240257,000
Jul 29, 20240.98001.01000.97000.97000.9700268,700
Jul 26, 20240.96001.01000.95000.96200.9620194,500
Jul 25, 20240.94000.99000.93000.95200.9520119,700
Jul 24, 20240.95000.98000.93000.94500.9450172,400
Jul 23, 20240.93000.99000.93000.95000.9500144,900
Jul 22, 20240.91600.96000.91600.92500.9250133,300
Jul 19, 20240.93200.96700.90800.92300.9230186,000
Jul 18, 20241.00001.02000.91000.91700.9170564,700
Jul 17, 20241.02001.10000.98400.99700.9970454,000
Jul 16, 20241.01001.03001.00001.01001.0100312,400
Jul 15, 20240.98000.99700.95000.97100.9710163,500
Jul 12, 20240.98000.99300.92200.95000.9500453,900
Jul 11, 20240.97001.00000.95000.98000.9800397,200
Jul 10, 20240.93000.95000.92200.94400.9440120,700
Jul 9, 20240.92000.92000.90100.91000.9100139,600
Jul 8, 20240.93200.94900.90000.90600.9060272,600
Jul 5, 20240.94000.96500.90000.90800.9080209,300
Jul 3, 20240.92100.97800.90300.92000.9200178,800
Jul 2, 20240.98000.98000.90000.91400.9140361,000
Jul 1, 20241.03001.09000.91300.98900.9890433,500
Jun 28, 20241.16001.16001.00001.00001.00004,721,900
Jun 27, 20241.15001.17001.11001.14001.1400379,800
Jun 26, 20241.26001.27001.15001.15001.1500313,800
Jun 25, 20241.22001.24001.20001.24001.2400716,500
Jun 24, 20241.18001.27001.18001.24001.2400222,100
Jun 21, 20241.20001.22501.16501.19001.1900313,200
Jun 20, 20241.19001.21001.16001.20001.2000135,500
Jun 18, 20241.18001.27001.17001.20001.2000230,200
Jun 17, 20241.15001.18001.11001.17001.1700336,100
Jun 14, 20241.22001.22001.11001.15001.1500353,800
Jun 13, 20241.27001.27001.18001.20001.2000341,800
Jun 12, 20241.29001.30001.24001.26001.2600242,100
Jun 11, 20241.29001.32001.22501.25001.2500266,900
Jun 10, 20241.20001.30001.20001.30001.3000243,300
Jun 7, 20241.25001.26001.22001.22501.2250137,300
Jun 6, 20241.29001.30001.17001.26501.2650362,400
Jun 5, 20241.33001.36001.29001.31001.3100178,800
Jun 4, 20241.43001.45001.28001.32001.3200310,800
Jun 3, 20241.36001.47001.31001.43001.4300636,200
May 31, 20241.35001.37001.31001.35001.3500244,400
May 30, 20241.43001.44001.25001.34001.3400535,900
May 29, 20241.59001.60501.36501.41001.4100478,000
May 28, 20241.58001.60701.49001.51001.5100296,700
May 24, 20241.63001.63001.55001.55501.5550330,000
May 23, 20241.72001.73001.54001.61001.6100401,000
May 22, 20241.73001.77001.69001.71501.7150170,100
May 21, 20241.76001.81001.72001.72001.7200143,400
May 20, 20241.79001.83001.74001.74001.7400145,600
May 17, 20241.82001.85001.73501.81001.8100168,600
May 16, 20241.72001.87001.68001.80001.8000432,700
May 15, 20241.69001.76501.67001.74001.7400190,300
May 14, 20241.75001.75901.66001.68001.6800220,100
May 13, 20241.78001.78001.69001.70001.7000235,900
May 10, 20241.76001.81001.65001.71001.7100249,900
May 9, 20241.86001.86001.71001.81001.8100283,900
May 8, 20241.76001.85001.68001.85001.8500564,000
May 7, 20241.75001.77001.68001.76001.7600576,900
May 6, 20241.82001.82001.72001.75001.7500129,700
May 3, 20241.81001.84001.76001.80001.8000162,100
May 2, 20241.78001.80901.69001.76001.7600242,300
May 1, 20241.67001.81001.67001.77001.7700255,800
Apr 30, 20241.74001.75001.68001.72001.7200115,500
Apr 29, 20241.73001.78001.69001.74001.7400211,500
Apr 26, 20241.71001.71901.65001.69001.6900154,400
Apr 25, 20241.74001.74001.65001.70001.7000181,000
Apr 24, 20241.86001.87001.73001.74001.7400286,800
Apr 23, 20241.85001.95001.81001.88001.8800209,600
Apr 22, 20241.71001.84001.68601.82001.8200232,100
Apr 19, 20241.67001.74001.66001.71001.7100199,100
Apr 18, 20241.75001.75001.67001.68001.6800153,100
Apr 17, 20241.71001.79001.67001.73001.7300169,700

Related Tickers

CGEM Cullinan Therapeutics, Inc.
7.61
-2.44%
 
GBIO Generation Bio Co.
0.3469
-5.68%
 
NKTX Nkarta, Inc.
1.7500
+2.34%
 
ALXO ALX Oncology Holdings Inc.
0.5600
+2.71%
 
ELEV Elevation Oncology, Inc.
0.3307
+5.49%
 
DSGN Design Therapeutics, Inc.
3.3800
+1.81%
 
KPTI Karyopharm Therapeutics Inc.
4.4200
+3.76%
 
OLMA Olema Pharmaceuticals, Inc.
4.2600
+1.19%
 
INZY Inozyme Pharma, Inc.
0.9618
-3.55%
 
KYTX Kyverna Therapeutics, Inc.
1.8300
-7.81%