XNAS
Datos históricos de Vor Biopharma Inc.
Vor Biopharma Inc. · VOR
$19.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:48 UTC
- Variación en el periodo
- −36.28%
- Máximo
- US$33.50
- 10 de octubre de 2025
- Mínimo
- US$6.50
- 20 de noviembre de 2025
- Volumen medio diario
- 1.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.99 | 20.27 | 18.85 | 19.90 | +4.03% | 1.1 M |
| 8 oct 2026 | 18.64 | 19.88 | 18.08 | 19.13 | +1.86% | 1.41 M |
| 7 oct 2026 | 18.09 | 18.90 | 17.86 | 18.78 | +2.57% | 563,087.614 |
| 6 oct 2026 | 18.85 | 18.87 | 17.97 | 18.31 | −1.45% | 472,842.316 |
| 5 oct 2026 | 18.63 | 19.18 | 18.07 | 18.58 | −0.59% | 648,599.801 |
| 2 oct 2026 | 18.09 | 18.99 | 18.09 | 18.69 | +3.49% | 773,270.282 |
| 1 oct 2026 | 18.97 | 19.30 | 18.00 | 18.06 | −5.35% | 876,785.664 |
| 30 sep 2026 | 18.54 | 19.81 | 18.38 | 19.08 | +4.09% | 1.07 M |
| 29 sep 2026 | 18.63 | 18.77 | 17.52 | 18.33 | +0.11% | 1.38 M |
| 28 sep 2026 | 18.36 | 18.74 | 18.02 | 18.31 | −1.13% | 930,100.895 |
| 25 sep 2026 | 18.62 | 18.71 | 17.95 | 18.52 | +0.43% | 792,829.405 |
| 24 sep 2026 | 19.02 | 19.37 | 17.55 | 18.44 | −4.80% | 1.93 M |
| 23 sep 2026 | 22.00 | 22.02 | 18.89 | 19.37 | −11.95% | 2.76 M |
| 22 sep 2026 | 21.83 | 23.82 | 21.61 | 22.00 | +0.50% | 2.59 M |
| 21 sep 2026 | 21.82 | 22.16 | 21.44 | 21.89 | +2.29% | 1.86 M |
| 18 sep 2026 | 21.92 | 22.00 | 21.23 | 21.40 | −2.24% | 3.73 M |
| 17 sep 2026 | 22.53 | 23.05 | 21.80 | 21.89 | −0.27% | 1.54 M |
| 16 sep 2026 | 22.39 | 22.52 | 21.81 | 21.95 | −1.66% | 1.5 M |
| 15 sep 2026 | 23.06 | 23.06 | 22.04 | 22.32 | −3.29% | 729,853.054 |
| 14 sep 2026 | 22.39 | 23.56 | 22.27 | 23.08 | +3.50% | 888,647.172 |
| 11 sep 2026 | 22.83 | 23.47 | 22.20 | 22.30 | −0.18% | 800,379.022 |
| 10 sep 2026 | 22.96 | 23.09 | 22.09 | 22.34 | −3.85% | 691,997.115 |
| 9 sep 2026 | 24.47 | 24.60 | 23.21 | 23.24 | −7.43% | 824,965.805 |
| 8 sep 2026 | 24.75 | 26.00 | 24.10 | 25.10 | +0.20% | 856,977.405 |
| 4 sep 2026 | 24.17 | 25.17 | 24.00 | 25.05 | +3.34% | 421,763.912 |
| 3 sep 2026 | 24.80 | 24.94 | 23.88 | 24.24 | −2.10% | 538,762.57 |
| 2 sep 2026 | 22.77 | 24.88 | 22.67 | 24.76 | +9.36% | 824,987.655 |
| 1 sep 2026 | 22.32 | 22.88 | 22.05 | 22.64 | +0.71% | 607,336.729 |
| 31 ago 2026 | 22.50 | 22.76 | 22.28 | 22.48 | −0.75% | 847,990.487 |
| 28 ago 2026 | 23.20 | 23.29 | 22.38 | 22.65 | −3.74% | 491,052.371 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.