Canada markets closed

Vor Biopharma Inc. (VOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7700+0.0500 (+2.91%)
At close: 04:00PM EDT
1.7200 -0.05 (-2.82%)
After hours: 07:06PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.67001.81001.67001.77001.7700255,000
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
Apr 16, 20241.80001.83001.70001.71001.7100350,300
Apr 15, 20241.92001.98001.75501.80001.8000304,200
Apr 12, 20242.03002.04001.87001.90001.9000224,700
Apr 11, 20241.98002.06001.94002.04002.0400182,200
Apr 10, 20242.03002.08001.92001.97001.9700256,500
Apr 09, 20242.17002.20002.05002.09002.0900208,900
Apr 08, 20242.14002.22002.11002.19002.1900297,000
Apr 05, 20242.15002.20502.10002.16002.1600329,600
Apr 04, 20242.15002.23002.08002.08002.0800295,300
Apr 03, 20242.06002.17002.03002.10002.1000217,000
Apr 02, 20242.17002.22002.01002.09002.0900358,400
Apr 01, 20242.42002.43002.18002.20002.2000896,100
Mar 28, 20242.24002.38002.21002.37002.3700482,800
Mar 27, 20242.19002.23002.12002.21002.2100224,700
Mar 26, 20242.02002.25002.02002.16002.1600373,100
Mar 25, 20241.96002.08001.95002.04002.0400347,300
Mar 22, 20241.99002.08001.90001.93001.9300672,000
Mar 21, 20241.85002.06001.80001.96001.9600624,100
Mar 20, 20241.83001.84001.73001.80001.8000267,900
Mar 19, 20241.88001.94001.80001.82001.8200427,300
Mar 18, 20241.93002.01001.85001.92001.9200528,800
Mar 15, 20241.89001.95301.86501.93001.9300354,900
Mar 14, 20241.98001.98001.77001.84501.8450457,600
Mar 13, 20242.04002.10401.94002.01002.0100255,200
Mar 12, 20242.11002.14202.01002.01002.0100201,900
Mar 11, 20242.31002.33002.09002.10002.1000326,300
Mar 08, 20242.29002.41002.25002.34002.3400224,000
Mar 07, 20242.14002.24002.10002.21002.2100116,600
Mar 06, 20242.18002.22002.00002.14002.1400468,800
Mar 05, 20242.29002.30002.18002.19002.1900166,300
Mar 04, 20242.33002.38002.25002.30002.3000223,300
Mar 01, 20242.36002.40002.24002.27002.2700282,200
Feb 29, 20242.17002.43002.10002.30002.3000419,300
Feb 28, 20242.01002.18002.00002.16002.1600552,400
Feb 27, 20241.99002.07001.92001.99001.9900557,900
Feb 26, 20241.95002.01001.92001.98501.9850362,500
Feb 23, 20241.96001.96001.88001.93001.9300242,400
Feb 22, 20242.05002.05001.92001.98001.9800245,600
Feb 21, 20242.11002.11001.87102.00002.0000622,100
Feb 20, 20242.18002.23002.01002.07002.07001,035,200
Feb 16, 20242.16002.20002.05002.06002.0600692,400
Feb 15, 20242.06002.24002.01002.12002.1200958,500
Feb 14, 20242.09002.14002.00002.07002.0700175,200
Feb 13, 20242.18002.24002.06502.07002.0700216,900
Feb 12, 20242.26002.34002.15002.23002.2300323,100
Feb 09, 20242.33002.33002.18002.22002.2200329,300
Feb 08, 20242.31002.37002.26002.30002.3000230,900
Feb 07, 20242.35002.40002.26002.29002.2900171,200
Feb 06, 20242.26002.32002.20002.32002.3200115,900
Feb 05, 20242.22002.31002.18002.24002.2400246,600
Feb 02, 20242.31002.40702.22002.22002.220092,600
Feb 01, 20242.32002.37002.30002.35002.350056,500
Jan 31, 20242.45002.50002.30002.30002.3000115,600
Jan 30, 20242.42002.49002.31002.43002.430082,300
Jan 29, 20242.32002.42002.30002.41002.410097,700
Jan 26, 20242.40002.44002.32002.34002.340064,900
Jan 25, 20242.34002.43002.30002.38002.3800112,400
Jan 24, 20242.35002.42002.30002.34002.340077,600
Jan 23, 20242.40002.49002.30002.34002.3400134,500
Jan 22, 20242.30002.46002.22002.40002.4000147,900
Jan 19, 20242.56002.56002.22002.26502.2650185,400
Jan 18, 20242.31002.52002.22002.47002.4700194,500
Jan 17, 20242.31002.35502.15002.30002.3000128,500
Jan 16, 20242.56002.59502.25002.32002.3200181,700
Jan 12, 20242.94003.14002.45002.46002.4600302,300
Jan 11, 20243.00003.00002.65102.85002.8500195,900
Jan 10, 20242.35002.97002.16002.79002.7900528,100
Jan 09, 20242.15002.39002.08002.30002.3000118,000
Jan 08, 20242.23002.26902.03002.19002.1900130,900
Jan 05, 20242.01002.31002.01002.21002.2100184,100
Jan 04, 20242.14002.14001.91002.01002.0100128,500
Jan 03, 20242.40002.41002.03002.10002.1000108,600
Jan 02, 20242.25002.37002.21002.23002.2300115,500
Dec 29, 20232.59002.64002.20002.25002.2500209,100
Dec 28, 20232.60002.76002.52002.60002.600091,100
Dec 27, 20232.56002.71002.43002.63002.6300199,700
Dec 26, 20231.96002.53001.96002.51002.5100216,100
Dec 22, 20232.16002.25001.89001.97001.9700299,700
Dec 21, 20232.30002.35002.15002.15002.150084,500
Dec 20, 20232.42002.48002.27102.29002.290097,700
Dec 19, 20232.37002.50002.31002.37002.3700163,900
Dec 18, 20232.24002.34002.22002.29002.290083,600
Dec 15, 20232.46002.49002.21002.25002.2500261,600
Dec 14, 20232.35002.55002.33002.41002.4100143,100
Dec 13, 20231.99002.40001.94002.34002.3400294,900
Dec 12, 20231.96002.07001.93002.00002.0000102,000
Dec 11, 20232.19002.23001.93001.95501.9550115,100
Dec 08, 20232.17002.40002.06102.20002.2000366,100
Dec 07, 20232.22002.29002.15002.18002.1800116,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...