VOR
VOR BIOPHARMA (VOR)
NASDAQ
$18.78+$0.08 (+0.45%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.1B
    Market Cap
  • -50.11%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -24.52%
    Low Price$18.06
    High Price$25.10
  • 3 Months
    -9.23%
    Low Price$17.34
    High Price$25.10
  • 1 Year
    -50.11%
    Low Price$6.86
    High Price$37.46
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
18.09
18.99
18.09
18.69
+3.49%
773,270
10/01/2026
18.97
19.30
18.00
18.06
-5.35%
876,785
09/30/2026
18.54
19.81
18.38
19.08
+4.09%
1,069,917
09/29/2026
18.63
18.77
17.52
18.33
+0.11%
1,384,012
09/28/2026
18.36
18.74
18.02
18.31
-1.13%
930,100
09/25/2026
18.62
18.71
17.95
18.52
+0.43%
792,829
09/24/2026
19.02
19.37
17.55
18.44
-4.80%
1,931,546
09/23/2026
22.00
22.02
18.89
19.37
-11.95%
2,764,311
09/22/2026
21.83
23.82
21.61
22.00
+0.50%
2,586,520
09/21/2026
21.82
22.16
21.44
21.89
+2.29%
1,864,109
09/18/2026
21.92
22.00
21.23
21.40
-2.24%
3,725,698
09/17/2026
22.53
23.05
21.80
21.89
-0.27%
1,544,204
09/16/2026
22.39
22.52
21.81
21.95
-1.66%
1,496,852
09/15/2026
23.06
23.06
22.04
22.32
-3.29%
729,853
09/14/2026
22.39
23.56
22.27
23.08
+3.50%
888,647
09/11/2026
22.83
23.47
22.20
22.30
-0.18%
800,379
09/10/2026
22.96
23.09
22.09
22.34
-3.85%
691,997
09/09/2026
24.47
24.60
23.21
23.24
-7.43%
824,965
09/08/2026
24.75
26.00
24.10
25.10
+0.20%
856,796
09/04/2026
24.17
25.17
24.00
25.05
+3.34%
421,763
09/03/2026
24.80
24.94
23.88
24.24
-2.10%
538,762
09/02/2026
22.77
24.88
22.67
24.76
+9.36%
824,987
09/01/2026
22.32
22.88
22.05
22.64
+0.71%
607,336
08/31/2026
22.50
22.76
22.28
22.48
-0.75%
847,990
08/28/2026
23.20
23.29
22.38
22.65
-3.74%
491,052
08/27/2026
23.62
23.99
23.14
23.53
-0.59%
622,128
08/26/2026
23.68
24.09
23.39
23.67
-1.42%
448,005
08/25/2026
23.02
24.45
23.02
24.01
+5.72%
1,219,960
08/24/2026
23.12
23.18
21.90
22.71
-2.78%
500,003
08/21/2026
23.58
23.86
23.07
23.36
+1.28%
618,162
08/20/2026
23.05
23.41
22.79
23.07
-2.18%
649,621
08/19/2026
24.05
24.54
23.56
23.58
+1.29%
1,041,456
08/18/2026
22.82
23.85
22.62
23.28
+1.17%
1,006,854
08/17/2026
22.91
23.14
22.40
23.01
-0.09%
791,080
08/14/2026
23.33
23.35
22.38
23.03
-1.12%
417,547
08/13/2026
22.01
23.57
21.80
23.29
+4.25%
933,744
08/12/2026
23.48
23.51
21.75
22.34
-5.30%
992,203
08/11/2026
23.09
23.79
22.80
23.59
+0.94%
646,611
08/11/2026
-$0.80 Earnings
08/10/2026
23.35
23.84
22.95
23.37
-1.27%
602,081
08/07/2026
24.10
24.34
22.73
23.67
-0.13%
801,804
08/06/2026
22.01
23.79
21.90
23.70
+6.42%
735,455
08/05/2026
22.45
23.07
22.04
22.27
+0.09%
723,693
08/04/2026
21.55
22.49
21.51
22.25
+3.92%
834,898
08/03/2026
20.97
21.97
20.17
21.41
+1.23%
851,887
07/31/2026
21.51
21.72
20.48
21.15
-2.98%
904,907
07/30/2026
19.91
21.90
19.60
21.80
+11.51%
924,473
07/29/2026
20.24
20.53
19.20
19.55
-2.25%
884,860
07/28/2026
19.60
20.27
18.87
20.00
+2.88%
863,683
07/27/2026
19.42
20.74
19.41
19.44
+0.93%
948,246
07/24/2026
18.99
19.63
18.36
19.26
+1.48%
638,931
07/23/2026
19.29
19.59
18.77
18.98
-2.72%
553,285
07/22/2026
20.02
20.39
18.87
19.51
-2.69%
1,010,006
07/21/2026
17.40
20.26
17.28
20.05
+14.90%
1,338,600
07/20/2026
18.56
18.66
17.06
17.45
-3.54%
663,545
07/17/2026
17.11
18.24
16.67
18.09
+4.33%
999,017
07/16/2026
17.90
18.37
17.14
17.34
-4.09%
849,886
07/15/2026
18.47
18.84
17.90
18.08
-2.27%
767,034
07/14/2026
18.13
18.91
18.01
18.50
+2.61%
896,192
07/13/2026
18.88
19.33
17.82
18.03
-5.80%
1,107,793
07/10/2026
19.90
19.90
17.67
19.14
-3.09%
2,185,013
07/09/2026
20.17
20.95
19.45
19.75
-2.76%
1,597,599
07/08/2026
19.80
20.36
19.05
20.31
+1.04%
2,135,587
07/07/2026
20.22
20.84
19.34
20.10
0.00%
1,369,368
07/06/2026
20.48
21.00
19.21
20.10
-2.38%
1,595,132
07/02/2026
18.72
22.22
18.67
20.59
+11.96%
3,911,285
07/01/2026
18.39
19.13
17.98
18.39
-0.11%
1,388,803
06/30/2026
18.60
19.12
18.05
18.41
-1.02%
1,378,493
06/29/2026
16.12
19.11
15.85
18.60
+15.53%
2,818,592
06/26/2026
15.04
16.28
14.97
16.10
+7.84%
8,126,292
06/25/2026
14.48
15.48
14.48
14.93
+3.11%
903,635
06/24/2026
14.85
15.03
14.22
14.48
-2.49%
742,584
06/23/2026
14.76
15.25
14.65
14.85
-0.60%
1,260,890
06/22/2026
14.64
15.28
14.55
14.94
+3.11%
800,527
06/18/2026
15.18
15.44
14.38
14.49
-3.53%
2,875,027
06/17/2026
14.33
15.29
14.19
15.02
+6.45%
1,110,361
06/16/2026
13.99
14.26
13.79
14.11
+0.28%
749,978
06/15/2026
14.70
15.00
13.45
14.07
-2.02%
1,913,103
06/12/2026
14.09
14.83
14.07
14.36
+1.92%
545,055
06/11/2026
12.84
14.42
12.80
14.09
+8.38%
1,045,424
06/10/2026
13.05
13.55
12.91
13.00
-2.11%
771,497
06/09/2026
13.34
13.40
12.58
13.28
-0.08%
868,120
06/08/2026
13.60
13.80
12.81
13.29
+0.99%
871,224
06/05/2026
14.28
14.45
12.90
13.16
-8.10%
597,320
06/04/2026
13.50
14.85
13.21
14.32
+6.55%
661,715
06/03/2026
13.66
13.71
13.13
13.44
-1.61%
655,684
06/02/2026
14.36
14.37
13.62
13.66
-6.25%
799,331
06/01/2026
14.77
14.78
14.17
14.57
-2.67%
536,375
05/29/2026
15.14
15.24
14.80
14.97
-0.27%
479,886
05/28/2026
15.47
15.47
14.85
15.01
-3.29%
627,903
05/27/2026
14.00
15.59
13.95
15.52
+10.07%
793,186
05/26/2026
14.59
14.65
14.04
14.10
-1.61%
685,986
05/22/2026
15.00
15.28
14.27
14.33
-4.72%
728,620
05/21/2026
15.23
15.25
14.75
15.04
-3.28%
1,038,611
05/20/2026
14.32
15.61
14.20
15.55
+10.05%
1,424,158
05/19/2026
14.13
14.43
13.80
14.13
0.00%
718,167
05/18/2026
14.54
14.55
13.90
14.13
-3.42%
827,926
05/15/2026
14.89
15.36
14.57
14.63
-2.92%
649,910
05/14/2026
16.14
16.17
14.85
15.07
-5.28%
993,089
05/13/2026
16.23
16.82
15.75
15.91
-3.40%
692,005