VOR - Vor Biopharma Inc.
15.12
0.560 3.704%
Share volume: 544,630
Last Updated: 03-06-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$14.56
0.56
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $14.42 | $14.42 | $15.45 | $15.45 | $14.40 | $14.40 | $15.12 | $15.12 | 544,630 | $544,630.00 |
| 03-05-2026 | $14.95 | $14.95 | $15.15 | $15.15 | $14.04 | $14.04 | $14.56 | $14.56 | 466,601 | $466,601.00 |
| 03-04-2026 | $15.02 | $15.02 | $15.48 | $15.48 | $14.40 | $14.40 | $15.05 | $15.05 | 477,877 | $477,877.00 |
| 03-03-2026 | $15.39 | $15.39 | $15.70 | $15.70 | $14.57 | $14.57 | $14.95 | $14.95 | 789,994 | $789,994.00 |
| 03-02-2026 | $14.98 | $14.98 | $16.11 | $16.11 | $14.88 | $14.88 | $15.90 | $15.90 | 885,163 | $885,163.00 |
| 02-27-2026 | $15.76 | $15.76 | $16.13 | $16.13 | $15.20 | $15.20 | $15.44 | $15.44 | 432,535 | $432,535.00 |
| 02-26-2026 | $16.03 | $16.03 | $16.49 | $16.49 | $15.57 | $15.57 | $15.90 | $15.90 | 568,441 | $568,441.00 |
| 02-25-2026 | $15.50 | $15.50 | $17.09 | $17.09 | $14.84 | $14.84 | $16.06 | $16.06 | 1,100,106 | $1,100,106.00 |
| 02-24-2026 | $15.10 | $15.10 | $15.58 | $15.58 | $14.31 | $14.31 | $15.35 | $15.35 | 708,825 | $708,825.00 |
| 02-23-2026 | $13.55 | $13.55 | $15.98 | $15.98 | $13.55 | $13.55 | $15.42 | $15.42 | 1,349,187 | $1,349,187.00 |