Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vor Biopharma I (VOR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.39 2.48 2.20 2.21 721,084
17th Jul 2025 (Thu) 2.17 2.65 2.17 2.38 1,248,456
16th Jul 2025 (Wed) 2.305 2.36 1.92 2.12 1,107,441
15th Jul 2025 (Tue) 2.44 2.53 2.235 2.245 773,225
14th Jul 2025 (Mon) 2.52 2.655 2.25 2.39 1,165,793
11th Jul 2025 (Fri) 2.32 2.83 2.30 2.50 2,001,450
10th Jul 2025 (Thu) 2.625 2.625 2.25 2.31 964,977
9th Jul 2025 (Wed) 2.52 3.02 2.40 2.54 1,987,713
8th Jul 2025 (Tue) 3.03 3.29 2.36 2.40 2,381,199
7th Jul 2025 (Mon) 2.01 3.20 2.01 2.67 3,902,644
4th Jul 2025 (Fri) 1.57 1.965 1.545 1.91 2,428,299
3rd Jul 2025 (Thu) 1.57 1.965 1.545 1.91 2,428,299
2nd Jul 2025 (Wed) 1.55 1.80 1.40 1.45 2,296,902
1st Jul 2025 (Tue) 1.57 2.03 1.385 1.43 3,207,585
30th Jun 2025 (Mon) 1.12 1.74 1.12 1.62 5,374,454
27th Jun 2025 (Fri) 0.9512 1.23 0.9051 1.06 4,385,635
26th Jun 2025 (Thu) 1.00 1.25 0.712 0.89 29,478,791
25th Jun 2025 (Wed) 0.2903 0.6442 0.2903 0.5544 11,327,991
24th Jun 2025 (Tue) 0.3371 0.4676 0.315 0.3181 4,981,714
23rd Jun 2025 (Mon) 0.251 0.38 0.2414 0.29 1,267,427
20th Jun 2025 (Fri) 0.2222 0.2777 0.2206 0.2403 249,708
19th Jun 2025 (Thu) 0.218 0.219 0.2121 0.214 24,415
18th Jun 2025 (Wed) 0.218 0.219 0.2121 0.214 24,415
17th Jun 2025 (Tue) 0.2172 0.2315 0.2043 0.2062 46,625
16th Jun 2025 (Mon) 0.19 0.225 0.19 0.2217 117,198
13th Jun 2025 (Fri) 0.207 0.211 0.1819 0.1821 68,404
12th Jun 2025 (Thu) 0.2258 0.2258 0.20 0.207 78,234
11th Jun 2025 (Wed) 0.2215 0.2259 0.219 0.22 29,347
10th Jun 2025 (Tue) 0.229 0.23 0.2253 0.2295 32,302
9th Jun 2025 (Mon) 0.225 0.2268 0.2177 0.2229 22,177
6th Jun 2025 (Fri) 0.224 0.2248 0.2203 0.2238 7,690
5th Jun 2025 (Thu) 0.2222 0.2398 0.2196 0.2236 36,629
4th Jun 2025 (Wed) 0.228 0.2309 0.2211 0.2287 70,015
3rd Jun 2025 (Tue) 0.224 0.2277 0.2151 0.2216 105,883
2nd Jun 2025 (Mon) 0.1999 0.2343 0.1999 0.2343 237,879
30th May 2025 (Fri) 0.2044 0.2044 0.1926 0.1999 304,070
29th May 2025 (Thu) 0.172 0.1989 0.1694 0.1951 153,093
28th May 2025 (Wed) 0.1749 0.1755 0.1724 0.1754 56,242
27th May 2025 (Tue) 0.1766 0.1766 0.1681 0.171 74,420
26th May 2025 (Mon) 0.1766 0.1766 0.1766 0.1766 0
24th May 2025 (Sat) 0.18 0.183 0.1753 0.1766 120,387
23rd May 2025 (Fri) 0.18 0.183 0.1753 0.1753 120,387
22nd May 2025 (Thu) 0.1819 0.1899 0.1819 0.1821 43,001
21st May 2025 (Wed) 0.177 0.1979 0.177 0.1815 222,187
20th May 2025 (Tue) 0.1732 0.1853 0.1711 0.1756 87,337
19th May 2025 (Mon) 0.18 0.18 0.1705 0.173 256,046
FTSE 100 Latest
Value8,992.12
Change19.48