Get the Stockscreener App
0.7169
6.16%
0.0416
After Hours:
.70
-0.0169
-2.36%
Vor Biopharma Inc Stock (VOR) Price History
The historical daily chart and data for Vor Biopharma Inc stock (VOR), show that the latest closing stock price as of October 17, 2024, is $0.7169.
- Vor Biopharma Inc all-time high stock price is $59.00, occurred on February 16, 2021.
- The lowest Vor Biopharma Inc stock price recorded was $0.63 on September 30, 2024. Since then, Vor Biopharma Inc's stock price has risen over 13.79% to $0.7169 now.
- The 52-week high stock price for VOR is $3.1399, representing a 337.98% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for VOR is $0.63, indicating a -12.12% decrease from the current share price, occurred on September 30, 2024.
- The closing price of Vor Biopharma Inc (VOR) stock in the beginning of 2023 was $12.27. The stock closed the year at $6.65, a loss of over -45.80% for the year.
The table below shows more information about VOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2024 | $0.7301 | $0.6764 | $0.0537 | 631,118.0 | +6.16% |
| Oct 16, 2024 | $0.6899 | $0.65 | $0.0399 | 323,570.0 | +4.81% |
| Oct 15, 2024 | $0.6778 | $0.6354 | $0.0424 | 628,965.0 | -3.04% |
| Oct 14, 2024 | $0.6899 | $0.6599 | $0.03 | 363,133.0 | -0.84% |
| Oct 11, 2024 | $0.6946 | $0.6633 | $0.0313 | 267,115.0 | +2.35% |
| Oct 10, 2024 | $0.68 | $0.651 | $0.029 | 270,036.0 | -2.28% |
| Oct 09, 2024 | $0.6932 | $0.666 | $0.0272 | 344,881.0 | -1.62% |
| Oct 08, 2024 | $0.7289 | $0.6723 | $0.0566 | 403,357.0 | -1.32% |
| Oct 07, 2024 | $0.75 | $0.6642 | $0.0858 | 1,149,018.0 | +2.80% |
| Oct 04, 2024 | $0.688 | $0.662 | $0.026 | 290,095.0 | +1.56% |
| Oct 03, 2024 | $0.71 | $0.655 | $0.055 | 483,053.0 | +0.23% |
| Oct 02, 2024 | $0.7199 | $0.65 | $0.0699 | 696,943.0 | +3.37% |
| Oct 01, 2024 | $0.7398 | $0.638 | $0.1018 | 1,692,132.0 | -8.86% |
| Sep 30, 2024 | $0.762 | $0.63 | $0.132 | 639,282.0 | -1.27% |
| Sep 27, 2024 | $0.7665 | $0.69 | $0.0765 | 686,317.0 | -3.54% |
| Sep 26, 2024 | $0.7993 | $0.735 | $0.0643 | 555,036.0 | -3.29% |
| Sep 25, 2024 | $0.8132 | $0.76 | $0.0532 | 226,763.0 | -1.29% |
| Sep 24, 2024 | $0.85 | $0.7166 | $0.1334 | 982,032.0 | -7.24% |
| Sep 23, 2024 | $0.923 | $0.83 | $0.093 | 708,357.0 | -7.78% |
| Sep 20, 2024 | $0.9697 | $0.88 | $0.0897 | 443,420.0 | -4.47% |
| Sep 19, 2024 | $0.992 | $0.92 | $0.072 | 219,918.0 | +0.85% |
| Sep 18, 2024 | $1.00 | $0.906 | $0.094 | 671,551.0 | -2.48% |
Vor Biopharma Inc Stock (VOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vor Biopharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vor Biopharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vor Biopharma Inc Stock (VOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $0.75 | $0.6354 | $0.1146 | 8,174,534.0 | +2.41% |
| Sep, 2024 | $1.19 | $0.63 | $0.56 | 39,514,280.0 | -19.93% |
| Aug, 2024 | $1.05 | $0.70 | $0.35 | 4,743,237.0 | -5.88% |
| Jul, 2024 | $1.10 | $0.90 | $0.20 | 5,681,697.0 | -7.12% |
| Jun, 2024 | $1.47 | $1.00 | $0.47 | 10,125,747.0 | -25.93% |
| May, 2024 | $1.87 | $1.25 | $0.62 | 6,423,424.0 | -21.51% |
| Apr, 2024 | $2.43 | $1.65 | $0.78 | 5,767,433.0 | -27.43% |
| Mar, 2024 | $2.41 | $1.73 | $0.68 | 7,004,741.0 | +3.04% |
| Feb, 2024 | $2.43 | $1.87 | $0.5591 | 7,631,300.0 | +0.00% |
| Jan, 2024 | $3.14 | $1.91 | $1.23 | 3,296,787.0 | +2.22% |
Vor Biopharma Inc Stock (VOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.76 | $1.85 | $0.91 | 3,637,738.0 | +21.62% |
| Nov, 2023 | $2.14 | $1.62 | $0.52 | 3,196,913.0 | +1.09% |
| Oct, 2023 | $2.74 | $1.83 | $0.91 | 2,110,240.0 | -13.68% |
| Sep, 2023 | $2.79 | $2.03 | $0.76 | 1,637,278.0 | -15.20% |
| Aug, 2023 | $3.18 | $2.47 | $0.71 | 1,606,140.0 | -17.22% |
| Jul, 2023 | $3.48 | $2.63 | $0.85 | 2,866,215.0 | -2.27% |
| Jun, 2023 | $5.70 | $3.01 | $2.69 | 8,696,150.0 | -34.26% |
| May, 2023 | $5.45 | $3.70 | $1.75 | 2,017,008.0 | +5.62% |
| Apr, 2023 | $5.40 | $4.10 | $1.30 | 2,031,318.0 | -17.29% |
| Mar, 2023 | $6.18 | $4.50 | $1.68 | 4,028,317.0 | -3.58% |
| Feb, 2023 | $6.48 | $5.05 | $1.43 | 1,729,680.0 | +5.88% |
| Jan, 2023 | $7.14 | $4.94 | $2.20 | 2,040,676.0 | -20.75% |
Vor Biopharma Inc Stock (VOR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.57 | $4.30 | $3.27 | 8,133,377.0 | +44.57% |
| Nov, 2022 | $4.95 | $3.87 | $1.08 | 1,691,003.0 | -4.37% |
| Oct, 2022 | $4.90 | $3.48 | $1.42 | 1,995,734.0 | +20.85% |
| Sep, 2022 | $5.96 | $3.73 | $2.23 | 2,329,844.0 | -22.42% |
| Aug, 2022 | $6.00 | $4.51 | $1.49 | 1,763,131.0 | +11.28% |
| Jul, 2022 | $5.72 | $4.45 | $1.27 | 1,255,033.0 | -7.24% |
| Jun, 2022 | $6.41 | $3.90 | $2.51 | 4,921,690.0 | +18.05% |
| May, 2022 | $6.03 | $3.83 | $2.20 | 1,889,292.0 | -26.53% |
| Apr, 2022 | $6.94 | $5.02 | $1.92 | 2,312,103.0 | -5.13% |
| Mar, 2022 | $9.23 | $5.92 | $3.31 | 2,116,820.0 | -33.11% |
| Feb, 2022 | $9.72 | $7.37 | $2.35 | 2,142,264.0 | +9.45% |
| Jan, 2022 | $12.73 | $7.07 | $5.66 | 1,360,819.0 | -29.00% |
8.06%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):