Vor Biopharma Inc (VOR) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	19.45	19.45	18.00	18.03	-6.77%	733,100
2026-10-15	18.85	20.25	18.78	19.34	+3.15%	696,600
2026-10-14	18.79	19.74	18.55	18.75	-1.63%	926,900
2026-10-13	19.50	19.95	18.98	19.06	-3.74%	949,400
2026-10-12	19.79	20.52	19.55	19.80	-0.50%	867,400
2026-10-09	18.99	20.27	18.85	19.90	+4.03%	1,102,400
2026-10-08	18.64	19.88	18.08	19.13	+1.86%	1,406,600
2026-10-07	18.09	18.89	17.86	18.78	+2.57%	563,100
2026-10-06	18.85	18.87	17.97	18.31	-1.45%	472,800
2026-10-05	18.63	19.18	18.07	18.58	-0.59%	648,500
2026-10-02	18.09	18.99	18.09	18.69	+3.49%	773,300
2026-10-01	18.97	19.30	18.00	18.06	-5.35%	876,200
2026-09-30	18.54	19.81	18.38	19.08	+4.09%	1,069,900
2026-09-29	18.63	18.77	17.52	18.33	+0.11%	1,384,000
2026-09-28	18.36	18.74	18.02	18.31	-1.13%	930,100
2026-09-25	18.62	18.71	17.95	18.52	+0.43%	792,800
2026-09-24	19.02	19.37	17.55	18.44	-4.80%	1,931,500
2026-09-23	22.00	22.02	18.89	19.37	-11.95%	2,763,500
2026-09-22	21.83	23.82	21.61	22.00	+0.50%	2,586,500
2026-09-21	21.82	22.16	21.44	21.89	+2.29%	1,864,100
2026-09-18	21.92	22.00	21.23	21.40	-2.24%	3,725,700
2026-09-17	22.53	23.05	21.80	21.89	-0.27%	1,544,200
2026-09-16	22.39	22.52	21.81	21.95	-1.66%	1,496,400
2026-09-15	23.06	23.06	22.04	22.32	-3.29%	729,800
2026-09-14	22.39	23.56	22.27	23.08	+3.50%	886,100
2026-09-11	22.83	23.47	22.20	22.30	-0.18%	800,400
2026-09-10	22.96	23.09	22.09	22.34	-3.85%	689,300
2026-09-09	24.47	24.60	23.21	23.23	-7.43%	823,200
2026-09-08	24.75	26.00	24.10	25.10	+0.20%	856,700
2026-09-04	24.17	25.17	24.00	25.05	+3.34%	421,800
2026-09-03	24.80	24.94	23.88	24.24	-2.10%	538,800
2026-09-02	22.77	24.88	22.67	24.76	+9.36%	824,900
2026-09-01	22.32	22.88	22.05	22.64	+0.71%	607,300
2026-08-31	22.50	22.76	22.28	22.48	-0.75%	847,700
2026-08-28	23.20	23.29	22.38	22.65	-3.74%	491,100
2026-08-27	23.62	23.98	23.14	23.53	-0.59%	622,100
2026-08-26	23.68	24.09	23.39	23.67	-1.42%	446,700
2026-08-25	23.02	24.45	23.02	24.01	+5.72%	1,219,900
2026-08-24	23.12	23.18	21.90	22.71	-2.78%	500,000
2026-08-21	23.58	23.86	23.07	23.36	+1.28%	618,100
2026-08-20	23.05	23.41	22.79	23.07	-2.18%	649,600
2026-08-19	24.05	24.54	23.56	23.58	+1.29%	1,041,100
2026-08-18	22.82	23.84	22.62	23.28	+1.17%	1,006,900
2026-08-17	22.91	23.14	22.40	23.01	-0.09%	791,100
2026-08-14	23.33	23.35	22.38	23.03	-1.12%	417,600
2026-08-13	22.01	23.57	21.80	23.29	+4.25%	933,700
2026-08-12	23.48	23.51	21.75	22.34	-5.30%	992,200
2026-08-11	23.09	23.79	22.80	23.59	+0.94%	646,966
2026-08-10	23.35	23.84	22.95	23.37	-1.27%	602,111
2026-08-07	24.10	24.34	22.73	23.67	-0.13%	801,800
2026-08-06	22.01	23.79	21.90	23.70	+6.42%	735,200
2026-08-05	22.45	23.07	22.04	22.27	+0.09%	723,500
2026-08-04	21.55	22.49	21.51	22.25	+3.92%	834,900
2026-08-03	20.97	21.97	20.17	21.41	+1.23%	851,700
2026-07-31	21.51	21.72	20.48	21.15	-2.98%	905,000
2026-07-30	19.91	21.90	19.59	21.80	+11.51%	923,300
2026-07-29	20.24	20.53	19.20	19.55	-2.25%	884,900
2026-07-28	19.60	20.27	18.87	20.00	+2.88%	864,900
2026-07-27	19.42	20.74	19.41	19.44	+0.93%	948,200
2026-07-24	18.99	19.63	18.36	19.26	+1.48%	639,000
2026-07-23	19.29	19.59	18.77	18.98	-2.72%	553,200
2026-07-22	20.02	20.39	18.87	19.51	-2.69%	1,010,000
2026-07-21	17.40	20.26	17.28	20.05	+14.90%	1,338,600
2026-07-20	18.56	18.66	17.06	17.45	-3.54%	663,500
2026-07-17	17.11	18.24	16.67	18.09	+4.33%	999,000
2026-07-16	17.90	18.37	17.14	17.34	-4.09%	849,600
2026-07-15	18.47	18.84	17.90	18.08	-2.27%	767,600
2026-07-14	18.13	18.91	18.01	18.50	+2.61%	911,900
2026-07-13	18.88	19.33	17.82	18.03	-5.80%	1,107,800
2026-07-10	19.90	19.90	17.67	19.14	-3.09%	2,184,700
2026-07-09	20.17	20.95	19.45	19.75	-2.76%	1,597,600
2026-07-08	19.80	20.36	19.05	20.31	+1.04%	2,135,500
2026-07-07	20.22	20.84	19.34	20.10	+0.00%	1,369,100
2026-07-06	20.48	21.00	19.21	20.10	-2.38%	1,594,800
2026-07-02	18.72	22.22	18.67	20.59	+11.96%	3,910,600
2026-07-01	18.39	19.13	17.98	18.39	-0.11%	1,388,800
2026-06-30	18.60	19.12	18.05	18.41	-1.02%	1,378,500
2026-06-29	16.12	19.11	15.85	18.60	+15.53%	2,818,600
2026-06-26	15.04	16.28	14.97	16.10	+7.84%	8,125,900
2026-06-25	14.48	15.48	14.48	14.93	+3.11%	903,600
2026-06-24	14.85	15.03	14.22	14.48	-2.49%	742,300
2026-06-23	14.76	15.25	14.65	14.85	-0.60%	1,260,900
2026-06-22	14.64	15.28	14.55	14.94	+3.11%	800,100
2026-06-18	15.18	15.44	14.38	14.49	-3.53%	2,875,000
2026-06-17	14.33	15.29	14.19	15.02	+6.45%	1,110,400
2026-06-16	13.99	14.26	13.79	14.11	+0.28%	750,000
2026-06-15	14.70	15.00	13.45	14.07	-2.02%	1,913,000
2026-06-12	14.09	14.83	14.07	14.36	+1.92%	544,900
2026-06-11	12.84	14.42	12.80	14.09	+8.38%	1,045,400
2026-06-10	13.05	13.55	12.91	13.00	-2.11%	771,500
2026-06-09	13.34	13.40	12.58	13.28	-0.08%	867,900
2026-06-08	13.60	13.80	12.81	13.29	+0.99%	871,200
2026-06-05	14.28	14.45	12.90	13.16	-8.10%	597,300
2026-06-04	13.50	14.85	13.21	14.32	+6.55%	661,700
2026-06-03	13.66	13.71	13.13	13.44	-1.61%	655,600
2026-06-02	14.36	14.37	13.62	13.66	-6.25%	799,300
2026-06-01	14.77	14.78	14.16	14.57	-2.67%	536,400
2026-05-29	15.14	15.24	14.80	14.97	-0.27%	479,800
2026-05-28	15.47	15.47	14.85	15.01	-3.29%	627,600
2026-05-27	14.00	15.59	13.95	15.52	+10.07%	788,600
2026-05-26	14.59	14.65	14.04	14.10	-1.61%	686,000
2026-05-22	15.00	15.28	14.27	14.33	-4.72%	727,600
2026-05-21	15.23	15.25	14.75	15.04	-3.28%	1,039,200
2026-05-20	14.32	15.61	14.20	15.55	+10.05%	1,427,300
2026-05-19	14.13	14.43	13.80	14.13	+0.00%	718,200
2026-05-18	14.54	14.55	13.90	14.13	-3.42%	827,900
2026-05-15	14.89	15.36	14.57	14.63	-2.92%	649,800
2026-05-14	16.14	16.17	14.85	15.07	-5.28%	993,100
2026-05-13	16.23	16.82	15.75	15.91	-3.40%	692,000
2026-05-12	17.20	17.20	15.44	16.47	-4.52%	1,225,100
2026-05-11	17.13	18.28	17.00	17.25	+1.83%	1,389,900
2026-05-08	15.98	17.32	15.91	16.94	+5.35%	1,173,200
2026-05-07	15.90	16.50	15.82	16.08	+1.13%	750,200
2026-05-06	15.53	16.08	15.49	15.90	+2.45%	626,700
2026-05-05	14.82	15.60	14.71	15.52	+5.51%	678,100
2026-05-04	13.85	14.73	13.66	14.71	+6.21%	986,600
2026-05-01	14.29	14.32	13.68	13.85	-3.35%	544,900
2026-04-30	14.16	14.88	13.88	14.33	+2.14%	548,900
2026-04-29	14.21	14.31	13.91	14.03	-2.43%	499,900
2026-04-28	13.97	14.66	13.97	14.38	+1.84%	439,800
2026-04-27	13.82	14.59	13.77	14.12	+2.24%	1,089,500
2026-04-24	14.59	14.88	13.68	13.81	-5.54%	1,075,400
2026-04-23	15.17	15.49	14.18	14.62	-4.57%	971,600
2026-04-22	15.30	15.86	15.04	15.32	+0.99%	1,047,700
2026-04-21	15.78	16.00	14.65	15.17	-3.44%	1,146,700
2026-04-20	16.56	16.56	15.32	15.71	-5.30%	1,086,600
2026-04-17	15.12	16.86	15.00	16.59	+10.82%	2,149,500
2026-04-16	15.57	15.63	14.71	14.97	-4.04%	725,000
2026-04-15	16.09	16.15	15.41	15.60	-1.70%	882,000
2026-04-14	15.96	16.24	15.20	15.87	-0.63%	1,165,700
2026-04-13	15.47	16.55	15.47	15.97	+3.23%	1,555,700
2026-04-10	15.62	15.78	15.23	15.47	-0.83%	525,600
2026-04-09	15.60	16.39	15.50	15.60	-0.92%	939,800
2026-04-08	16.90	17.29	15.60	15.74	-6.56%	1,824,600
2026-04-07	15.73	16.85	14.29	16.85	+3.56%	2,341,900
2026-04-06	18.05	18.53	16.22	16.27	-9.86%	1,484,500
2026-04-02	16.79	19.31	16.76	18.05	+3.80%	1,525,600
2026-04-01	18.61	19.70	17.35	17.39	-2.52%	1,563,400
2026-03-31	14.88	17.98	14.86	17.84	+21.36%	2,462,200
2026-03-30	14.66	15.13	14.23	14.70	+1.52%	1,073,600
2026-03-27	13.66	14.98	13.64	14.48	+6.71%	1,716,000
2026-03-26	12.84	14.23	12.65	13.57	+4.87%	1,022,200
2026-03-25	12.30	13.17	12.30	12.94	+6.50%	681,000
2026-03-24	12.41	12.75	11.82	12.15	-4.26%	1,254,600
2026-03-23	12.22	12.91	11.70	12.69	+5.40%	1,124,900
2026-03-20	13.35	13.62	12.01	12.04	-8.58%	4,553,300
2026-03-19	13.00	13.78	12.73	13.17	+1.31%	877,300
2026-03-18	13.70	13.87	12.94	13.00	-5.25%	1,012,600
2026-03-17	13.67	14.08	13.30	13.72	-0.29%	603,200
2026-03-16	13.78	14.30	13.55	13.76	+1.85%	445,100
2026-03-13	14.03	14.54	13.15	13.51	-3.84%	637,300
2026-03-12	14.84	14.99	14.00	14.05	-5.58%	482,100
2026-03-11	16.10	16.43	14.83	14.88	-7.00%	596,600
2026-03-10	15.39	16.74	15.39	16.00	+3.49%	758,929
2026-03-09	15.00	15.88	14.98	15.46	+2.25%	574,816
2026-03-06	14.42	15.45	14.40	15.12	+3.85%	547,100
2026-03-05	14.95	15.15	14.04	14.56	-3.26%	465,400
2026-03-04	15.02	15.48	14.40	15.05	+0.67%	477,900
2026-03-03	15.39	15.70	14.57	14.95	-5.97%	790,000
2026-03-02	14.98	16.11	14.88	15.90	+2.98%	885,200
2026-02-27	15.76	16.13	15.20	15.44	-2.89%	432,500
2026-02-26	16.03	16.49	15.57	15.90	-1.00%	568,400
2026-02-25	15.50	17.09	14.84	16.06	+4.63%	1,100,100
2026-02-24	15.10	15.58	14.31	15.35	-0.45%	708,500
2026-02-23	13.55	15.98	13.55	15.42	+13.80%	1,348,800
2026-02-20	13.27	13.78	13.00	13.55	+1.80%	424,000
2026-02-19	13.10	13.37	12.80	13.31	+0.83%	595,700
2026-02-18	13.09	13.73	13.09	13.20	+1.69%	462,100
2026-02-17	12.80	13.55	12.64	12.98	+1.56%	485,100
2026-02-13	13.02	13.48	12.60	12.78	-2.22%	303,200
2026-02-12	12.93	13.42	12.62	13.07	-2.02%	383,300
2026-02-11	14.04	14.04	12.50	13.34	-3.96%	830,700
2026-02-10	13.30	14.73	12.94	13.89	+5.47%	1,021,900
2026-02-09	13.03	13.24	12.31	13.17	+0.08%	681,300
2026-02-06	12.31	13.80	12.24	13.16	+9.03%	1,045,000
2026-02-05	12.28	12.63	11.46	12.07	-2.66%	1,106,400
2026-02-04	12.80	12.88	12.07	12.40	-3.28%	725,700
2026-02-03	12.79	13.16	12.21	12.82	+0.23%	887,100
2026-02-02	12.84	13.47	12.35	12.79	-1.62%	866,400
2026-01-30	14.55	15.00	12.90	13.00	-7.08%	1,033,900
2026-01-29	13.70	14.11	13.30	13.99	+1.82%	467,300
2026-01-28	14.50	14.75	13.71	13.74	-6.91%	619,300
2026-01-27	15.00	15.10	14.23	14.76	-2.06%	730,700
2026-01-26	16.44	16.44	14.79	15.07	-9.16%	904,200
2026-01-23	17.19	17.64	16.40	16.59	-3.94%	742,300
2026-01-22	18.20	18.27	17.07	17.27	-4.48%	783,700
2026-01-21	17.69	18.60	16.95	18.08	+2.73%	951,900
2026-01-20	15.21	18.50	14.94	17.60	+11.75%	2,483,800
2026-01-16	14.79	15.80	14.20	15.75	+12.02%	980,900
2026-01-15	14.77	15.40	14.04	14.06	-4.81%	869,100
2026-01-14	13.39	14.99	13.00	14.77	+9.49%	1,109,800
2026-01-13	14.16	14.38	13.20	13.49	-4.66%	1,159,100
2026-01-12	14.10	14.64	13.37	14.15	+4.66%	1,137,800
2026-01-09	13.20	13.85	12.90	13.52	+5.79%	984,600
2026-01-08	13.41	13.56	12.58	12.78	-5.75%	808,300
2026-01-07	11.85	13.88	11.65	13.56	+16.20%	1,586,300
2026-01-06	10.70	11.75	10.29	11.67	+10.30%	1,408,900
2026-01-05	11.92	12.40	10.45	10.58	-9.11%	1,627,500
2026-01-02	13.20	13.60	11.63	11.64	-11.01%	1,177,300
2025-12-31	12.55	13.15	12.48	13.08	+4.39%	564,500
2025-12-30	13.61	13.66	12.26	12.53	-8.67%	1,490,400
2025-12-29	14.12	15.00	13.72	13.72	-6.79%	692,300
2025-12-26	14.50	14.76	13.50	14.72	+1.31%	630,200
2025-12-24	13.50	15.27	13.39	14.53	+7.39%	850,500
2025-12-23	13.50	13.86	12.96	13.53	-1.31%	719,000
2025-12-22	12.41	13.89	12.05	13.71	+10.48%	953,500
2025-12-19	12.92	13.76	12.30	12.41	-3.05%	1,785,300
2025-12-18	14.68	14.84	12.41	12.80	-10.24%	2,022,800
2025-12-17	16.17	16.80	14.06	14.26	-9.86%	2,688,600
2025-12-16	13.17	15.86	13.01	15.82	+17.10%	3,608,100
2025-12-15	12.80	14.21	12.61	13.51	+7.99%	2,263,300
2025-12-12	12.00	14.13	11.77	12.51	+3.13%	3,396,700
2025-12-11	10.17	12.43	10.00	12.13	+17.42%	3,324,400
2025-12-10	10.22	10.58	9.83	10.33	-3.64%	3,482,900
2025-12-09	10.55	12.82	8.95	10.72	+28.23%	41,895,039
2025-12-08	8.18	8.57	7.99	8.36	+2.20%	245,705
2025-12-05	8.43	8.43	7.91	8.18	-1.80%	245,900
2025-12-04	8.41	8.49	8.03	8.33	-2.12%	435,200
2025-12-03	7.80	8.60	7.60	8.51	+13.01%	537,200
2025-12-02	7.45	7.99	7.21	7.53	-1.95%	422,500
2025-12-01	8.33	8.33	7.52	7.68	-7.80%	427,000
2025-11-28	8.31	8.66	8.12	8.33	+4.78%	293,600
2025-11-26	8.20	8.27	7.60	7.95	-0.13%	333,000
2025-11-25	8.31	8.68	7.90	7.96	-4.78%	508,600
2025-11-24	7.82	8.77	7.82	8.36	+12.21%	918,100
2025-11-21	6.77	7.60	6.69	7.45	+8.60%	735,700
2025-11-20	7.82	8.16	6.50	6.86	-12.28%	1,087,600
2025-11-19	8.90	9.21	7.76	7.82	-14.25%	794,400
2025-11-18	9.95	10.15	9.00	9.12	-8.98%	1,011,400
2025-11-17	10.00	10.25	9.69	10.02	+0.10%	778,500
2025-11-14	9.50	10.35	9.50	10.01	+2.67%	523,400
2025-11-13	9.96	10.45	9.50	9.75	-3.08%	869,200
2025-11-12	10.00	10.50	9.72	10.06	+2.24%	1,325,900
2025-11-11	9.51	10.21	9.00	9.84	-47.66%	9,187,100
2025-11-10	19.21	20.00	18.68	18.80	+0.53%	437,000
2025-11-07	18.82	19.95	18.39	18.70	-1.42%	331,700
2025-11-06	20.80	21.30	18.79	18.97	-9.28%	266,400
2025-11-05	20.27	21.71	20.27	20.91	+1.70%	220,700
2025-11-04	21.96	22.00	19.62	20.56	-8.26%	424,900
2025-11-03	24.16	24.50	22.31	22.41	-7.05%	255,000
2025-10-31	25.22	26.76	24.05	24.11	-3.56%	224,500
2025-10-30	25.16	25.56	24.59	25.00	-1.96%	203,700
2025-10-29	26.79	26.80	23.12	25.50	-5.29%	954,600
2025-10-28	27.89	28.66	26.80	26.93	-4.28%	373,200
2025-10-27	27.20	28.47	26.00	28.13	+3.46%	366,100
2025-10-24	27.36	28.21	27.05	27.19	-2.05%	276,900
2025-10-23	25.76	28.31	25.60	27.76	+4.75%	292,600
2025-10-22	27.00	27.45	25.95	26.50	-4.57%	295,800
2025-10-21	30.07	30.38	27.41	27.77	-5.64%	349,400
2025-10-20	29.95	30.40	29.00	29.43	+1.48%	331,600

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+70.31%). Peor mes: Nov (-62.83%). Basado en 2 años de datos diarios (2025–2026).

Ene+11.68%
Feb+20.72%
Mar+12.20%
Abr-17.60%
May+8.09%
Jun+26.36%
Jul+15.01%
Ago+5.00%
Sep+31.57%
Oct-38.59%
Nov-62.83%
Dic+70.31%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Vor Biopharma Inc (VOR)?

18.03 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de VOR?

Máximo de 31.31 y mínimo de 6.50 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Vor Biopharma Inc?

Históricamente, el mes más fuerte de VOR ha sido Dic (media +70.31%) y el más débil Nov (media -62.83%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 271 velas diarias del data lake de Closelook.