Vor Biopharma Inc (VOR) Historical Stock Data
2.37 ↑0.16 (7.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VOR is down -0.41% a day on average. There have been 13 days where Vor Biopharma Inc closed green and 17 days where VOR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.24 | 2.37 | ↑$0.13 (5.80%) | 2.21 | 2.38 | 482.17K |
2024-03-27 | 2.19 | 2.21 | ↑$0.02 (0.91%) | 2.12 | 2.23 | 219.42K |
2024-03-26 | 2.02 | 2.16 | ↑$0.14 (6.93%) | 2.02 | 2.25 | 372.89K |
2024-03-25 | 1.96 | 2.04 | ↑$0.08 (4.08%) | 1.95 | 2.08 | 343.05K |
2024-03-22 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.90 | 2.08 | 667.90K |
2024-03-21 | 1.85 | 1.96 | ↑$0.11 (5.95%) | 1.80 | 2.06 | 613.40K |
2024-03-20 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.73 | 1.83 | 262.30K |
2024-03-19 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.80 | 1.94 | 423.17K |
2024-03-18 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.85 | 2.00 | 528.33K |
2024-03-15 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.87 | 1.95 | 353.65K |
2024-03-14 | 1.98 | 1.85 | ↓$0.14 (-6.82%) | 1.77 | 1.98 | 456.54K |
2024-03-13 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 1.94 | 2.10 | 251K |
2024-03-12 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 2.01 | 2.11 | 195.66K |
2024-03-11 | 2.31 | 2.10 | ↓$0.21 (-9.09%) | 2.09 | 2.33 | 222.85K |
2024-03-08 | 2.29 | 2.34 | ↑$0.05 (2.18%) | 2.25 | 2.41 | 219.95K |
2024-03-07 | 2.14 | 2.21 | ↑$0.07 (3.27%) | 2.11 | 2.23 | 111.72K |
2024-03-06 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.00 | 2.22 | 468.70K |
2024-03-05 | 2.29 | 2.19 | ↓$0.10 (-4.37%) | 2.18 | 2.30 | 166.12K |
2024-03-04 | 2.33 | 2.30 | ↓$0.03 (-1.29%) | 2.25 | 2.38 | 208.03K |
2024-03-01 | 2.36 | 2.27 | ↓$0.09 (-3.81%) | 2.24 | 2.40 | 281.17K |
2024-02-29 | 2.17 | 2.30 | ↑$0.13 (5.99%) | 2.10 | 2.43 | 419.01K |
2024-02-28 | 2.01 | 2.16 | ↑$0.15 (7.46%) | 2.00 | 2.18 | 551.80K |
2024-02-27 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.92 | 2.07 | 554.83K |
2024-02-26 | 1.95 | 1.99 | ↑$0.04 (1.79%) | 1.93 | 2.01 | 353.51K |
2024-02-23 | 1.96 | 1.93 | ↓$0.03 (-1.53%) | 1.88 | 1.96 | 240.60K |
2024-02-22 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.92 | 2.05 | 243.67K |
2024-02-21 | 2.11 | 2.00 | ↓$0.11 (-5.21%) | 1.88 | 2.11 | 622.08K |
2024-02-20 | 2.18 | 2.07 | ↓$0.11 (-5.05%) | 2.01 | 2.23 | 1.03M |
2024-02-16 | 2.16 | 2.06 | ↓$0.10 (-4.63%) | 2.05 | 2.20 | 692.15K |
2024-02-15 | 2.06 | 2.12 | ↑$0.06 (2.91%) | 2.01 | 2.23 | 0.93M |
Create an account or log in to view more rows.
$VOR Good morning gang!
$VOR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VOR about to pop IMHO
$VOR Let’s goooo
$VOR about to pop IMHO
$VOR good support.....
$VOR due for a spike!
$VOR we always finish green after a red week. Less go!
$VOR good place to average up
$VOR Let’s get it