Vor Biopharma Inc (VOR) Exchange: NASDAQ

Data as of Jan. 27, 2022

$11.62 ($-0.27) -2.27%

Vor Biopharma Inc - Daily Information
Click for more stock information on Vor Biopharma Inc.
Daily Information Data
Date Jan. 27, 2022
Open $11.81
Previous Close $11.62
High $12.24
Low $11.52
Adjusted Open $11.81
Previous Adjusted Close $11.62
Adjusted High $12.24
Adjusted Low $11.52

Key People Vor Biopharma Inc

Employee Position
Matthew R. Patterson Chairman
Bob Ang President, Chief Executive Officer & Director
Nathan Dean Jorgensen Chief Financial Officer
Tirtha Chakraborty Chief Scientific Officer
Sadik Kassim Chief Technology Officer
Christopher Slapak Chief Medical Officer
John C. King Chief Commercial Officer
Kush M. Parmar Director
Tania Philipp Chief People Officer
Amy Mendel Chief Legal Officer
Robert G. Pietrusko Chief Regulatory & Quality Officer
Sven Ante Lundberg Independent Director
Daniella Beckman Independent Director
David Charles Lubner Independent Director
Joshua B. Resnick Independent Director

Company Profile Vor Biopharma Inc

Exchange: NASDAQ

IPO Date: Feb. 5, 2021

Employees: 109

Sector: Healthcare

Industry: Biotechnology

Website: Vor Biopharma Inc Website

Address: 100 Cambridgepark Drive, Cambridge, MA, United States, 02140

Historical Stock Data for Vor Biopharma Inc (VOR)
Date Open High Low Close Adj.Close Volume
2021-12-31 $11.81 $12.24 $11.52 $11.62 $11.62 46,188
2021-12-30 $11.67 $12.36 $11.67 $11.89 $11.89 37,811
2021-12-29 $11.65 $11.96 $11.18 $11.77 $11.77 217,458
2021-12-28 $12.77 $13.00 $11.50 $11.62 $11.62 132,107
2021-12-27 $13.16 $13.40 $12.68 $12.85 $12.85 94,945
2021-12-23 $12.59 $13.53 $12.44 $13.16 $13.16 54,725
2021-12-22 $12.07 $12.70 $11.82 $12.58 $12.58 61,965
2021-12-21 $12.47 $12.83 $11.99 $12.05 $12.05 181,713
2021-12-20 $12.85 $13.22 $12.01 $12.23 $12.23 141,644
2021-12-17 $12.28 $13.61 $12.28 $13.33 $13.33 466,734
2021-12-16 $12.73 $13.21 $12.01 $12.13 $12.13 169,060
2021-12-15 $12.20 $12.79 $11.56 $12.44 $12.44 245,295
2021-12-14 $13.14 $13.14 $12.11 $12.34 $12.34 45,993
2021-12-13 $13.20 $13.72 $12.73 $13.38 $13.38 85,181
2021-12-10 $13.50 $14.21 $13.20 $13.35 $13.35 51,576
2021-12-09 $13.79 $14.24 $13.45 $13.46 $13.46 61,774
2021-12-08 $13.66 $14.29 $13.11 $13.97 $13.97 74,267
2021-12-07 $13.80 $14.37 $13.60 $13.70 $13.70 71,971
2021-12-06 $12.65 $13.29 $11.87 $13.10 $13.10 116,753
2021-12-03 $13.28 $13.29 $11.80 $12.63 $12.63 197,833
2021-12-02 $11.53 $13.25 $11.41 $12.97 $12.97 134,749
2021-12-01 $11.78 $12.10 $11.21 $11.32 $11.32 114,654
2021-11-30 $11.38 $11.80 $10.48 $11.54 $11.54 236,118
2021-11-29 $12.15 $12.51 $10.95 $11.52 $11.52 125,882
2021-11-26 $12.96 $12.96 $11.84 $12.00 $12.00 59,379
2021-11-24 $12.09 $12.53 $11.59 $12.48 $12.48 108,512
2021-11-23 $12.49 $12.84 $11.67 $12.14 $12.14 129,020
2021-11-22 $14.68 $14.68 $12.26 $12.47 $12.47 140,220
2021-11-19 $13.91 $14.55 $13.50 $13.58 $13.58 95,004
2021-11-18 $15.40 $15.50 $13.61 $14.04 $14.04 124,862
2021-11-17 $17.36 $17.97 $15.25 $15.29 $15.29 189,755
2021-11-16 $17.88 $18.02 $16.70 $17.31 $17.31 105,926
2021-11-15 $17.94 $18.35 $17.40 $17.98 $17.98 76,846
2021-11-12 $16.87 $17.90 $16.20 $17.75 $17.75 71,096
2021-11-11 $16.03 $17.06 $16.00 $16.76 $16.76 62,929
2021-11-10 $17.79 $18.19 $15.90 $16.03 $16.03 32,932
2021-11-09 $18.10 $18.30 $16.64 $17.09 $17.09 69,618
2021-11-08 $18.09 $18.38 $17.57 $18.02 $18.02 34,688
2021-11-05 $18.52 $18.52 $17.10 $17.94 $17.94 53,001
2021-11-04 $18.00 $18.44 $17.68 $18.00 $18.00 49,308
2021-11-03 $16.29 $17.92 $16.29 $17.77 $17.77 43,154
2021-11-02 $16.26 $16.54 $15.81 $16.40 $16.40 17,885
2021-11-01 $15.70 $16.80 $15.50 $16.41 $16.41 117,803
2021-10-29 $15.39 $15.84 $15.08 $15.73 $15.73 42,463
2021-10-28 $15.66 $15.77 $15.15 $15.32 $15.32 48,606
2021-10-27 $16.13 $16.13 $15.59 $15.66 $15.66 55,193
2021-10-26 $16.25 $16.59 $15.62 $16.25 $16.25 84,819
2021-10-25 $16.71 $16.84 $15.65 $15.92 $15.92 132,031
2021-10-22 $15.94 $16.80 $15.40 $16.68 $16.68 102,008
2021-10-21 $15.65 $16.08 $15.35 $15.86 $15.86 66,744
2021-10-20 $15.94 $16.08 $15.71 $15.85 $15.85 35,530
2021-10-19 $15.50 $16.78 $15.47 $15.98 $15.98 169,650
2021-10-18 $15.41 $15.52 $14.71 $14.76 $14.76 43,580
2021-10-15 $15.67 $15.67 $14.91 $15.46 $15.46 59,275
2021-10-14 $14.67 $15.51 $14.67 $15.36 $15.36 31,271
2021-10-13 $13.95 $15.22 $13.95 $14.66 $14.66 78,385
2021-10-12 $14.26 $14.67 $13.69 $14.53 $14.53 57,907
2021-10-11 $14.20 $14.43 $13.90 $14.10 $14.10 75,561
2021-10-08 $15.40 $15.75 $14.09 $14.19 $14.19 124,641
2021-10-07 $14.70 $15.85 $14.51 $15.80 $15.80 136,439
2021-10-06 $14.54 $15.49 $14.01 $14.75 $14.75 141,589
2021-10-05 $15.16 $15.33 $14.32 $14.82 $14.82 137,069
2021-10-04 $15.56 $15.56 $14.69 $15.00 $15.00 30,835
2021-10-01 $15.63 $16.00 $15.12 $15.44 $15.44 108,005
2021-09-30 $15.10 $16.00 $15.10 $15.68 $15.68 53,686
2021-09-29 $15.25 $16.10 $15.00 $15.29 $15.29 70,758
2021-09-28 $14.94 $16.12 $14.54 $15.59 $15.59 110,665
2021-09-27 $13.53 $15.77 $13.29 $15.09 $15.09 144,303
2021-09-24 $14.03 $14.03 $13.26 $13.58 $13.58 85,914
2021-09-23 $14.28 $14.28 $13.58 $13.78 $13.78 62,802
2021-09-22 $14.46 $14.64 $13.85 $14.22 $14.22 142,481
2021-09-21 $14.21 $14.43 $13.31 $14.29 $14.29 150,868
2021-09-20 $15.38 $15.40 $13.68 $14.07 $14.07 362,014
2021-09-17 $14.88 $16.20 $14.34 $15.36 $15.36 966,853
2021-09-16 $15.57 $15.57 $14.28 $14.69 $14.69 230,493
2021-09-15 $15.44 $16.59 $15.28 $15.56 $15.56 235,014
2021-09-14 $16.31 $16.89 $15.26 $15.65 $15.65 177,808
2021-09-13 $15.61 $16.92 $14.89 $16.24 $16.24 158,014
2021-09-10 $15.69 $16.02 $15.05 $15.46 $15.46 124,966
2021-09-09 $16.19 $16.68 $15.00 $15.67 $15.67 270,929
2021-09-08 $15.08 $15.98 $14.36 $15.59 $15.59 141,417
2021-09-07 $15.48 $16.13 $14.47 $15.07 $15.07 175,847
2021-09-03 $16.13 $16.43 $15.01 $15.53 $15.53 230,524
2021-09-02 $15.04 $16.25 $14.91 $16.23 $16.23 151,481
2021-09-01 $14.81 $15.19 $14.21 $14.82 $14.82 77,765
2021-08-31 $15.17 $15.69 $14.59 $14.69 $14.69 112,935
2021-08-30 $15.50 $16.29 $15.10 $15.25 $15.25 124,152
2021-08-27 $13.84 $15.87 $13.84 $15.37 $15.37 123,563
2021-08-26 $13.32 $14.19 $13.32 $13.71 $13.71 123,831
2021-08-25 $13.18 $13.50 $12.91 $13.05 $13.05 365,651
2021-08-24 $13.07 $13.73 $12.99 $13.20 $13.20 273,382
2021-08-23 $13.55 $13.65 $12.62 $13.11 $13.11 140,334
2021-08-20 $13.60 $13.60 $12.88 $13.27 $13.27 107,230
2021-08-19 $13.52 $14.30 $13.41 $13.59 $13.59 129,037
2021-08-18 $13.38 $14.53 $13.01 $14.03 $14.03 87,991
2021-08-17 $12.20 $13.61 $11.78 $13.40 $13.40 216,092
2021-08-16 $14.06 $14.06 $12.11 $12.24 $12.24 101,480
2021-08-13 $13.89 $14.97 $12.82 $14.14 $14.14 142,740
2021-08-12 $13.27 $13.89 $12.60 $13.83 $13.83 195,546
2021-08-11 $12.87 $13.72 $12.40 $13.25 $13.25 145,380
2021-08-10 $13.63 $13.93 $12.90 $12.95 $12.95 141,464
2021-08-09 $13.56 $14.15 $13.20 $13.95 $13.95 71,478
2021-08-06 $13.08 $13.86 $13.00 $13.50 $13.50 81,809
2021-08-05 $12.81 $13.73 $12.80 $13.35 $13.35 111,650
2021-08-04 $12.25 $13.02 $12.08 $12.81 $12.81 64,583
2021-08-03 $12.55 $12.98 $12.01 $12.25 $12.25 107,773
2021-08-02 $12.87 $13.43 $12.17 $12.45 $12.45 80,561
2021-07-30 $13.16 $13.54 $12.42 $12.52 $12.52 53,268
2021-07-29 $13.87 $14.14 $13.15 $13.62 $13.62 88,512
2021-07-28 $12.77 $14.19 $12.23 $13.78 $13.78 171,804
2021-07-27 $12.67 $13.11 $12.03 $12.73 $12.73 217,039
2021-07-26 $12.83 $13.84 $12.38 $12.92 $12.92 280,012
2021-07-23 $14.14 $14.41 $12.97 $13.00 $13.00 250,326
2021-07-22 $14.90 $14.97 $13.98 $14.09 $14.09 118,139
2021-07-21 $14.82 $15.32 $14.82 $14.96 $14.96 77,647
2021-07-20 $15.39 $15.99 $14.67 $14.76 $14.76 97,850
2021-07-19 $15.25 $15.75 $14.65 $15.46 $15.46 83,812
2021-07-16 $15.77 $16.49 $15.35 $15.69 $15.69 78,492
2021-07-15 $15.69 $15.85 $14.68 $15.44 $15.44 156,174
2021-07-14 $17.00 $17.12 $15.49 $15.72 $15.72 160,866
2021-07-13 $18.16 $18.16 $16.78 $16.84 $16.84 132,910
2021-07-12 $19.18 $19.59 $17.81 $18.22 $18.22 106,328
2021-07-09 $19.97 $19.97 $18.86 $19.18 $19.18 102,013
2021-07-08 $18.01 $20.50 $17.53 $19.79 $19.79 130,893
2021-07-07 $19.04 $19.04 $17.31 $18.15 $18.15 103,992
2021-07-06 $20.40 $20.85 $18.91 $19.10 $19.10 151,441
2021-07-02 $20.20 $20.90 $19.55 $20.38 $20.38 88,118
2021-07-01 $18.83 $20.15 $18.36 $20.06 $20.06 141,853
2021-06-30 $19.43 $19.78 $18.64 $18.65 $18.65 229,486
2021-06-29 $20.46 $21.69 $19.23 $19.53 $19.53 118,588
2021-06-28 $21.31 $21.39 $20.11 $20.33 $20.33 263,078
2021-06-25 $19.94 $23.54 $19.77 $21.30 $21.30 773,761
2021-06-24 $20.27 $21.17 $19.75 $20.03 $20.03 92,157
2021-06-23 $20.20 $20.94 $19.62 $20.10 $20.10 79,782
2021-06-22 $21.31 $21.31 $19.91 $20.31 $20.31 78,126
2021-06-21 $20.85 $21.76 $20.30 $21.32 $21.32 68,168
2021-06-18 $20.90 $20.97 $20.15 $20.86 $20.86 59,955
2021-06-17 $20.72 $22.16 $20.40 $21.19 $21.19 64,444
2021-06-16 $21.73 $21.78 $20.50 $20.88 $20.88 55,038
2021-06-15 $22.12 $22.43 $21.42 $21.71 $21.71 81,689
2021-06-14 $21.06 $22.96 $21.06 $22.31 $22.31 82,850
2021-06-11 $22.42 $22.42 $20.92 $21.27 $21.27 71,639
2021-06-10 $21.00 $22.95 $20.56 $22.27 $22.27 103,381
2021-06-09 $19.12 $21.44 $19.12 $20.86 $20.86 134,496
2021-06-08 $19.09 $19.81 $18.55 $18.92 $18.92 157,703
2021-06-07 $20.11 $20.70 $18.72 $19.15 $19.15 320,794
2021-06-04 $20.00 $20.93 $19.67 $20.42 $20.42 109,716
2021-06-03 $19.77 $20.17 $18.56 $19.90 $19.90 89,827
2021-06-02 $20.57 $20.90 $19.13 $19.78 $19.78 99,926
2021-06-01 $21.37 $21.48 $20.01 $20.55 $20.55 85,751
2021-05-28 $20.86 $21.79 $20.51 $21.10 $21.10 69,296
2021-05-27 $21.23 $21.23 $20.32 $20.54 $20.54 85,112
2021-05-26 $20.21 $21.59 $19.53 $21.02 $21.02 96,691
2021-05-25 $20.48 $20.50 $19.25 $19.83 $19.83 69,116
2021-05-24 $21.63 $22.97 $19.70 $20.13 $20.13 123,654
2021-05-21 $22.05 $23.79 $21.01 $21.58 $21.58 148,906
2021-05-20 $20.74 $22.10 $20.65 $21.60 $21.60 124,091
2021-05-19 $22.40 $22.50 $19.81 $20.60 $20.60 222,758
2021-05-18 $19.30 $23.96 $19.01 $22.56 $22.56 430,246
2021-05-17 $19.60 $21.60 $18.53 $19.15 $19.15 147,592
2021-05-14 $19.88 $21.21 $18.11 $19.50 $19.50 308,409
2021-05-13 $21.73 $22.98 $18.69 $19.70 $19.70 139,965
2021-05-12 $23.01 $23.64 $21.27 $21.30 $21.30 72,083
2021-05-11 $22.04 $24.05 $21.85 $23.58 $23.58 83,705
2021-05-10 $24.36 $24.36 $21.94 $22.19 $22.19 103,225
2021-05-07 $24.83 $26.03 $23.61 $24.53 $24.53 125,152
2021-05-06 $26.51 $26.51 $23.01 $23.64 $23.64 104,895
2021-05-05 $25.31 $29.20 $25.31 $26.87 $26.87 141,994
2021-05-04 $28.61 $28.61 $25.26 $25.41 $25.41 92,647
2021-05-03 $28.23 $29.99 $27.39 $29.03 $29.03 74,477
2021-04-30 $28.99 $31.19 $27.22 $28.18 $28.18 97,479
2021-04-29 $28.97 $31.20 $28.19 $29.67 $29.67 80,259
2021-04-28 $28.57 $29.41 $27.45 $28.73 $28.73 63,242
2021-04-27 $29.14 $29.29 $28.21 $28.96 $28.96 52,677
2021-04-26 $30.04 $30.15 $28.49 $28.90 $28.90 58,581
2021-04-23 $30.02 $31.56 $29.23 $29.75 $29.75 80,603
2021-04-22 $27.48 $30.37 $26.75 $29.70 $29.70 93,978
2021-04-21 $27.01 $28.96 $26.83 $27.33 $27.33 140,349
2021-04-20 $28.46 $29.61 $25.62 $27.25 $27.25 164,602
2021-04-19 $29.70 $31.41 $28.24 $28.56 $28.56 59,438
2021-04-16 $31.91 $31.91 $28.33 $30.10 $30.10 151,379
2021-04-15 $33.74 $33.74 $30.49 $31.50 $31.50 119,794
2021-04-14 $29.39 $34.44 $29.22 $33.72 $33.72 158,231
2021-04-13 $32.07 $32.07 $28.83 $29.14 $29.14 198,664
2021-04-12 $32.19 $33.36 $30.01 $32.13 $32.13 126,747
2021-04-09 $34.11 $34.77 $32.00 $32.02 $32.02 97,497
2021-04-08 $35.56 $36.71 $33.07 $33.69 $33.69 89,786
2021-04-07 $37.48 $37.94 $34.46 $35.20 $35.20 153,382
2021-04-06 $38.31 $41.17 $37.23 $37.32 $37.32 105,430
2021-04-05 $39.46 $39.78 $36.95 $38.07 $38.07 95,417
2021-04-01 $43.43 $43.65 $38.36 $38.78 $38.78 335,644
2021-03-31 $39.22 $43.61 $37.87 $43.10 $43.10 182,977
2021-03-30 $36.50 $39.51 $35.50 $39.06 $39.06 90,428
2021-03-29 $36.58 $37.85 $35.05 $36.51 $36.51 206,278
2021-03-26 $38.83 $40.78 $35.91 $36.58 $36.58 149,004
2021-03-25 $39.57 $39.57 $37.30 $39.12 $39.12 172,151
2021-03-24 $41.56 $41.56 $38.44 $38.70 $38.70 177,243
2021-03-23 $42.86 $42.86 $40.16 $41.79 $41.79 319,401
2021-03-22 $39.83 $43.91 $39.37 $43.71 $43.71 309,551
2021-03-19 $40.20 $43.55 $38.80 $40.60 $40.60 2,006,905
2021-03-18 $37.44 $39.99 $37.08 $38.71 $38.71 326,111
2021-03-17 $40.19 $40.19 $37.08 $37.97 $37.97 295,896
2021-03-16 $41.14 $42.87 $39.56 $39.86 $39.86 204,402
2021-03-15 $44.93 $46.00 $40.03 $40.79 $40.79 147,874
2021-03-12 $42.84 $44.98 $40.71 $44.40 $44.40 146,907
2021-03-11 $41.61 $45.96 $39.72 $42.98 $42.98 324,466
2021-03-10 $39.08 $43.99 $38.34 $40.05 $40.05 392,441
2021-03-09 $31.41 $39.86 $31.41 $37.58 $37.58 320,633
2021-03-08 $32.02 $38.28 $30.67 $30.96 $30.96 386,413
2021-03-05 $34.24 $36.53 $30.17 $33.37 $33.37 352,930
2021-03-04 $39.38 $39.38 $30.25 $33.70 $33.70 308,057
2021-03-03 $43.58 $43.83 $38.49 $40.05 $40.05 268,548
2021-03-02 $46.32 $47.31 $42.02 $42.59 $42.59 290,526
2021-03-01 $45.61 $48.55 $45.60 $48.00 $48.00 183,125
2021-02-26 $51.02 $51.50 $43.32 $44.96 $44.96 207,553
2021-02-25 $52.01 $58.41 $48.67 $54.08 $54.08 389,634
2021-02-24 $42.74 $53.97 $42.22 $53.31 $53.31 337,606
2021-02-23 $45.10 $45.55 $36.35 $43.44 $43.44 301,933
2021-02-22 $49.08 $49.08 $45.10 $46.10 $46.10 226,652
2021-02-19 $46.64 $49.50 $45.19 $48.91 $48.91 234,868
2021-02-18 $48.01 $49.84 $45.20 $46.19 $46.19 349,683
2021-02-17 $52.18 $56.00 $47.71 $49.47 $49.47 249,506
2021-02-16 $48.88 $59.00 $48.78 $52.22 $52.22 588,488
2021-02-12 $42.88 $48.78 $41.09 $48.78 $48.78 233,569
2021-02-11 $43.30 $45.00 $41.71 $42.88 $42.88 218,475
2021-02-10 $44.50 $46.40 $40.94 $43.75 $43.75 241,402
2021-02-09 $43.25 $45.88 $39.08 $42.98 $42.98 241,593
2021-02-08 $36.81 $44.88 $33.45 $42.83 $42.83 746,229
2021-02-05 $42.02 $63.62 $25.32 $37.50 $37.50 3,329,178

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.