VOR - Vor Biopharma Inc.
15.17
-0.540 -3.560%
Share volume: 1,144,928
Last Updated: 04-21-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$15.71
-0.54
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.78 | $15.78 | $16.00 | $16.00 | $14.66 | $14.66 | $15.17 | $15.17 | 1,144,928 | $1,144,928.00 |
| 04-20-2026 | $16.56 | $16.56 | $16.56 | $16.56 | $15.32 | $15.32 | $15.71 | $15.71 | 1,086,774 | $1,086,774.00 |
| 04-17-2026 | $15.12 | $15.12 | $16.86 | $16.86 | $15.00 | $15.00 | $16.59 | $16.59 | 2,149,478 | $2,149,478.00 |
| 04-16-2026 | $15.57 | $15.57 | $15.63 | $15.63 | $14.72 | $14.72 | $14.97 | $14.97 | 724,989 | $724,989.00 |
| 04-15-2026 | $16.09 | $16.09 | $16.15 | $16.15 | $15.41 | $15.41 | $15.60 | $15.60 | 881,952 | $881,952.00 |
| 04-14-2026 | $15.96 | $15.96 | $16.24 | $16.24 | $15.20 | $15.20 | $15.87 | $15.87 | 1,165,804 | $1,165,804.00 |
| 04-13-2026 | $15.47 | $15.47 | $16.55 | $16.55 | $15.47 | $15.47 | $15.97 | $15.97 | 1,555,678 | $1,555,678.00 |
| 04-10-2026 | $15.62 | $15.62 | $15.78 | $15.78 | $15.23 | $15.23 | $15.47 | $15.47 | 525,915 | $525,915.00 |
| 04-09-2026 | $15.60 | $15.60 | $16.39 | $16.39 | $15.50 | $15.50 | $15.60 | $15.60 | 939,762 | $939,762.00 |
| 04-08-2026 | $16.90 | $16.90 | $17.29 | $17.29 | $15.60 | $15.60 | $15.75 | $15.75 | 1,824,577 | $1,824,577.00 |