Vor Biopharma Inc.
VORNASDAQHealthcare● Active
$13.26
$-0.03(-0.23%)
Market Cap$90882794
P/E Ratio—
52W High$65.8
52W Low$3.62
Vor Biopharma Inc.（VOR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vor · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$470.80
Jun 25, 2021
-97.2% from here
5-Year Low5Y
$2.62
May 9, 2025
+406.1% from low
IPO Priceadj.
$750.00
Feb 5, 2021
-98.2% since IPO
1 Year Ago
$4.46
Jun 9, 2025
+197.3% in 1Y
5 Years Ago
$417.20
Jun 9, 2021
-96.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VOR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.60 | $13.80 | $12.81 | $13.29 | $13.29 | 871K | -2.28% |
| Jun 5, 2026 | $14.28 | $14.45 | $12.90 | $13.16 | $13.16 | 597K | -7.84% |
| Jun 4, 2026 | $13.50 | $14.85 | $13.21 | $14.32 | $14.32 | 662K | +6.07% |
| Jun 3, 2026 | $13.66 | $13.71 | $13.13 | $13.44 | $13.44 | 656K | -1.61% |
| Jun 2, 2026 | $14.36 | $14.37 | $13.62 | $13.66 | $13.66 | 799K | -4.87% |
| Jun 1, 2026 | $14.77 | $14.78 | $14.17 | $14.57 | $14.57 | 536K | -1.35% |
| May 29, 2026 | $15.14 | $15.24 | $14.80 | $14.97 | $14.97 | 480K | -1.12% |
| May 28, 2026 | $15.47 | $15.47 | $14.85 | $15.01 | $15.01 | 628K | -2.97% |
| May 27, 2026 | $14.00 | $15.59 | $13.95 | $15.52 | $15.52 | 793K | +10.86% |
| May 26, 2026 | $14.59 | $14.65 | $14.04 | $14.10 | $14.10 | 686K | -3.36% |
| May 22, 2026 | $15.00 | $15.28 | $14.27 | $14.33 | $14.33 | 729K | -4.47% |
| May 21, 2026 | $15.23 | $15.25 | $14.75 | $15.04 | $15.04 | 1.0M | -1.25% |
| May 20, 2026 | $14.32 | $15.61 | $14.20 | $15.55 | $15.55 | 1.4M | +8.59% |
| May 19, 2026 | $14.13 | $14.43 | $13.80 | $14.13 | $14.13 | 718K | +0.00% |
| May 18, 2026 | $14.54 | $14.55 | $13.90 | $14.13 | $14.13 | 828K | -2.82% |
| May 15, 2026 | $14.89 | $15.36 | $14.57 | $14.63 | $14.63 | 650K | -1.75% |
| May 14, 2026 | $16.14 | $16.17 | $14.85 | $15.07 | $15.07 | 993K | -6.63% |
| May 13, 2026 | $16.23 | $16.82 | $15.75 | $15.91 | $15.91 | 692K | -1.97% |
| May 12, 2026 | $17.20 | $17.20 | $15.44 | $16.47 | $16.47 | 1.2M | -4.24% |
| May 11, 2026 | $17.13 | $18.28 | $17.00 | $17.25 | $17.25 | 1.4M | +0.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VOR
Jan 1 → Dec 31 · 6 years2026+0.7%$13.20 → $13.29
+0.7%
2025-41.6%$22.40 → $13.08
-41.6%
2024-50.7%$45.00 → $22.20
-50.7%
2023-66.3%$133.60 → $45.00
-66.3%
2022-43.0%$233.40 → $133.00
-43.0%
2021-44.7%$420.00 → $232.40
-44.7%
Best Year2026 · +0.7%
Worst Year2023 · -66.3%
Positive Years1 / 6
Avg Annual Return-40.9%
6Y Total Return-96.8%
6Y CAGR~-43.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VOR?
If you invested $1,000 in VOR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$18
Total Return-98.2%
CAGR~-55.4% / yr
Profit$-982
Based on Feb 5, 2021 · $750.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vor Biopharma Inc.（VOR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VOR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VOR 历史股价FMP 日线复权 OHLCV