-
5 DAY PERFORMANCE
-7.89% -
1 MONTH PERFORMANCE
-19.93% -
3 MONTH PERFORMANCE
-30.00% -
6 MONTH PERFORMANCE
-70.46% -
YEAR-TO-DATE PERFORMANCE
-68.89% -
1 YEAR PERFORMANCE
-66.98%
Vor Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.63 | $0.69 (10.19%) | $0.76 | $0.63 | 637,688 | $47.41 M |
| 09/27/2024 | $0.75 | $0.71 (-6.06%) | $0.77 | $0.69 | 741,386 | $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 |
| 08/02/2024 | $0.93 | $0.87 (-6.49%) | $0.93 | $0.87 | 170,919 | $58.85 M |
| 08/01/2024 | $0.97 | $0.94 (-3.09%) | $0.97 | $0.93 | 93,615 | $63.95 M |
| 07/31/2024 | $0.93 | $0.93 (-0.13%) | $0.99 | $0.92 | 191,421 | $63.19 M |
| 07/30/2024 | $0.98 | $0.92 (-5.71%) | $1.01 | $0.92 | 257,000 | $62.86 M |
| 07/29/2024 | $0.98 | $0.97 (-1.02%) | $1.01 | $0.97 | 268,700 | $65.99 M |
| 07/26/2024 | $0.96 | $0.96 (0.21%) | $1.01 | $0.95 | 194,518 | $65.45 M |
| 07/25/2024 | $0.94 | $0.95 (1.23%) | $0.99 | $0.93 | 119,742 | $64.74 M |
| 07/24/2024 | $0.95 | $0.94 (-0.55%) | $0.98 | $0.93 | 172,400 | $64.28 M |
| 07/23/2024 | $0.93 | $0.95 (2.15%) | $0.99 | $0.93 | 144,919 | $64.63 M |
| 07/22/2024 | $0.92 | $0.93 (0.97%) | $0.96 | $0.92 | 133,453 | $62.93 M |
| 07/19/2024 | $0.93 | $0.92 (-0.89%) | $0.97 | $0.91 | 186,000 | $62.81 M |
| 07/18/2024 | $1.00 | $0.92 (-8.3%) | $1.02 | $0.91 | 564,698 | $62.38 M |
| 07/17/2024 | $1.02 | $1.00 (-2.29%) | $1.10 | $0.98 | 453,981 | $67.80 M |
| 07/16/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 312,409 | $68.71 M |
| 07/15/2024 | $0.98 | $0.97 (-0.95%) | $1.00 | $0.95 | 163,515 | $66.04 M |
| 07/12/2024 | $0.98 | $0.95 (-3.06%) | $0.99 | $0.92 | 453,890 | $64.63 M |
| 07/11/2024 | $0.97 | $0.98 (1.01%) | $1.00 | $0.95 | 397,354 | $66.66 M |
| 07/10/2024 | $0.93 | $0.94 (1.51%) | $0.95 | $0.92 | 120,786 | $64.22 M |
| 07/09/2024 | $0.92 | $0.91 (-1.07%) | $0.92 | $0.90 | 139,911 | $61.92 M |
| 07/08/2024 | $0.93 | $0.91 (-2.77%) | $0.95 | $0.90 | 272,602 | $61.64 M |
| 07/05/2024 | $0.94 | $0.91 (-3.4%) | $0.97 | $0.90 | 209,325 | $61.77 M |
| 07/03/2024 | $0.92 | $0.92 (-0.08%) | $0.98 | $0.90 | 178,797 | $62.59 M |
| 07/02/2024 | $0.98 | $0.91 (-6.73%) | $0.98 | $0.90 | 361,046 | $62.18 M |
| 07/01/2024 | $1.03 | $0.99 (-3.95%) | $1.09 | $0.91 | 433,502 | $67.30 M |