-
5 DAY PERFORMANCE
-5.93% -
1 MONTH PERFORMANCE
+17.68% -
3 MONTH PERFORMANCE
-1.25% -
6 MONTH PERFORMANCE
-56.11% -
YEAR-TO-DATE PERFORMANCE
-64.89% -
1 YEAR PERFORMANCE
-57.98%
Vor Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.79 | $0.78 (-0.98%) | $0.82 | $0.76 | 96,418 | $54.64 M |
| 11/04/2024 | $0.79 | $0.78 (-0.94%) | $0.83 | $0.75 | 735,137 | $53.27 M |
| 11/01/2024 | $0.83 | $0.80 (-3.04%) | $0.87 | $0.80 | 445,184 | $54.97 M |
| 10/31/2024 | $0.82 | $0.84 (2.41%) | $0.91 | $0.79 | 2.45 M | $57.36 M |
| 10/30/2024 | $0.74 | $0.80 (7.89%) | $0.83 | $0.74 | 1.12 M | $54.53 M |
| 10/29/2024 | $0.72 | $0.74 (2.62%) | $0.78 | $0.72 | 662,300 | $50.54 M |
| 10/28/2024 | $0.75 | $0.73 (-3.19%) | $0.78 | $0.71 | 453,014 | $49.52 M |
| 10/25/2024 | $0.70 | $0.73 (4.43%) | $0.75 | $0.70 | 224,958 | $49.64 M |
| 10/24/2024 | $0.70 | $0.70 (-0.43%) | $0.72 | $0.68 | 177,931 | $47.69 M |
| 10/23/2024 | $0.72 | $0.70 (-2.16%) | $0.75 | $0.69 | 351,769 | $47.98 M |
| 10/22/2024 | $0.67 | $0.71 (5.93%) | $0.72 | $0.67 | 361,933 | $48.55 M |
| 10/21/2024 | $0.70 | $0.68 (-3.11%) | $0.73 | $0.67 | 193,001 | $46.32 M |
| 10/18/2024 | $0.71 | $0.69 (-2.82%) | $0.73 | $0.68 | 280,400 | $47.13 M |
| 10/17/2024 | $0.69 | $0.72 (3.9%) | $0.73 | $0.68 | 633,400 | $48.96 M |
| 10/16/2024 | $0.66 | $0.68 (2.32%) | $0.69 | $0.65 | 348,240 | $46.12 M |
| 10/15/2024 | $0.67 | $0.64 (-3.49%) | $0.68 | $0.64 | 630,500 | $44.01 M |
| 10/14/2024 | $0.67 | $0.66 (-0.6%) | $0.69 | $0.66 | 363,234 | $45.38 M |
| 10/11/2024 | $0.67 | $0.67 (0.34%) | $0.69 | $0.66 | 267,221 | $45.77 M |
| 10/10/2024 | $0.68 | $0.65 (-3.59%) | $0.68 | $0.65 | 271,435 | $44.72 M |
| 10/09/2024 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.67 | 346,000 | $45.76 M |
| 10/08/2024 | $0.71 | $0.68 (-4.08%) | $0.73 | $0.67 | 403,840 | $46.51 M |
| 10/07/2024 | $0.68 | $0.69 (1.49%) | $0.75 | $0.66 | 1.15 M | $47.13 M |
| 10/04/2024 | $0.68 | $0.67 (-1.73%) | $0.69 | $0.66 | 291,561 | $45.85 M |
| 10/03/2024 | $0.68 | $0.66 (-2.79%) | $0.71 | $0.66 | 483,611 | $45.15 M |
| 10/02/2024 | $0.65 | $0.66 (1.46%) | $0.72 | $0.65 | 697,048 | $45.04 M |
| 10/01/2024 | $0.74 | $0.64 (-13.67%) | $0.74 | $0.64 | 1.69 M | $43.57 M |
| 09/30/2024 | $0.63 | $0.70 (11.11%) | $0.76 | $0.63 | 640,688 | $47.81 M |
| 09/27/2024 | $0.75 | $0.71 (-6.06%) | $0.77 | $0.69 | 741,400 | $48.42 M |
| 09/26/2024 | $0.76 | $0.74 (-3.29%) | $0.80 | $0.74 | 555,100 | $50.20 M |
| 09/25/2024 | $0.79 | $0.76 (-3.8%) | $0.81 | $0.76 | 229,600 | $51.91 M |
| 09/24/2024 | $0.83 | $0.77 (-7.24%) | $0.85 | $0.72 | 989,533 | $52.58 M |
| 09/23/2024 | $0.92 | $0.83 (-9.78%) | $0.92 | $0.83 | 744,300 | $56.69 M |
| 09/20/2024 | $0.96 | $0.90 (-6.25%) | $0.97 | $0.88 | 447,198 | $61.47 M |
| 09/19/2024 | $0.95 | $0.94 (-0.83%) | $0.99 | $0.92 | 220,400 | $64.34 M |
| 09/18/2024 | $0.97 | $0.93 (-3.69%) | $1.00 | $0.91 | 672,600 | $63.81 M |
| 09/17/2024 | $1.01 | $0.96 (-5.15%) | $1.02 | $0.93 | 387,200 | $65.43 M |
| 09/16/2024 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.01 | 330,722 | $68.98 M |
| 09/13/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.02 | 356,500 | $71.71 M |
| 09/12/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $0.92 | 576,800 | $71.71 M |
| 09/11/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.05 | 757,900 | $72.40 M |
| 09/10/2024 | $1.05 | $1.10 (4.76%) | $1.19 | $1.05 | 2.23 M | $75.13 M |
| 09/09/2024 | $0.88 | $1.09 (23.89%) | $1.14 | $0.83 | 3.15 M | $74.45 M |
| 09/06/2024 | $0.96 | $0.91 (-5.32%) | $1.16 | $0.87 | 21.34 M | $62.02 M |
| 09/05/2024 | $0.86 | $0.83 (-3.95%) | $0.86 | $0.82 | 6.34 M | $56.35 M |
| 09/04/2024 | $0.83 | $0.85 (1.95%) | $0.88 | $0.82 | 79,435 | $57.71 M |
| 09/03/2024 | $0.89 | $0.83 (-6.27%) | $0.89 | $0.82 | 213,300 | $56.91 M |
| 08/30/2024 | $0.85 | $0.87 (2.91%) | $0.90 | $0.85 | 116,922 | $59.71 M |
| 08/29/2024 | $0.90 | $0.86 (-4.43%) | $0.91 | $0.83 | 280,614 | $58.74 M |
| 08/28/2024 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.83 | 339,309 | $58.74 M |
| 08/27/2024 | $0.97 | $0.89 (-8.23%) | $0.99 | $0.89 | 167,057 | $60.80 M |
| 08/26/2024 | $0.95 | $0.97 (2.11%) | $1.00 | $0.85 | 755,467 | $66.25 M |
| 08/23/2024 | $1.00 | $0.95 (-4.61%) | $1.00 | $0.92 | 95,800 | $65.15 M |
| 08/22/2024 | $0.99 | $0.92 (-7.07%) | $1.00 | $0.92 | 120,991 | $62.84 M |
| 08/21/2024 | $0.98 | $1.00 (1.18%) | $1.04 | $0.96 | 236,418 | $68.05 M |
| 08/20/2024 | $0.97 | $0.99 (2.06%) | $1.05 | $0.95 | 497,300 | $67.62 M |
| 08/19/2024 | $0.98 | $0.95 (-3.06%) | $1.05 | $0.93 | 525,304 | $64.88 M |
| 08/16/2024 | $0.92 | $0.95 (2.94%) | $1.00 | $0.90 | 320,112 | $64.95 M |
| 08/15/2024 | $0.84 | $0.90 (6.61%) | $0.90 | $0.84 | 105,809 | $61.16 M |
| 08/14/2024 | $0.82 | $0.83 (0.47%) | $0.86 | $0.82 | 72,848 | $56.35 M |
| 08/13/2024 | $0.82 | $0.83 (1.33%) | $0.85 | $0.82 | 90,600 | $56.70 M |
| 08/12/2024 | $0.83 | $0.82 (-1.29%) | $0.86 | $0.82 | 167,345 | $55.96 M |
| 08/09/2024 | $0.83 | $0.82 (-1.24%) | $0.87 | $0.81 | 135,200 | $56.01 M |
| 08/08/2024 | $0.83 | $0.83 (0.12%) | $0.87 | $0.83 | 108,863 | $56.76 M |
| 08/07/2024 | $0.87 | $0.82 (-5.75%) | $0.87 | $0.82 | 122,500 | $56.01 M |
| 08/06/2024 | $0.81 | $0.87 (7.37%) | $0.93 | $0.81 | 164,887 | $59.42 M |
| 08/05/2024 | $0.81 | $0.80 (-1.23%) | $0.85 | $0.70 | 308,600 | $54.64 M |