Editas Medicine (NQ: EDIT )

16.32 -1.02 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 16.97 17.20 16.15 16.32 1,776,125 -1.02(-5.88%)
Aug 16, 2022 18.35 18.35 16.92 17.34 1,942,598 -1.12(-6.07%)
Aug 15, 2022 18.59 18.88 17.90 18.46 1,467,186 -0.31(-1.65%)
Aug 12, 2022 18.41 19.03 17.84 18.77 1,486,359 +0.68(+3.76%)
Aug 11, 2022 18.88 19.50 17.92 18.09 1,832,524 -0.46(-2.48%)
Aug 10, 2022 18.90 18.94 18.10 18.55 1,699,287 +0.56(+3.11%)
Aug 09, 2022 18.61 18.75 17.15 17.99 1,986,485 -1.14(-5.96%)
Aug 08, 2022 19.53 19.97 18.73 19.13 1,346,260 -0.29(-1.49%)
Aug 05, 2022 18.61 19.43 18.00 19.42 1,506,893 +0.27(+1.41%)
Aug 04, 2022 18.53 19.19 18.05 19.15 1,853,226 +0.46(+2.46%)
Aug 03, 2022 17.54 19.40 17.49 18.69 3,102,711 +2.21(+13.41%)
Aug 02, 2022 15.70 16.73 15.67 16.48 1,447,064 +0.64(+4.04%)
Aug 01, 2022 15.77 16.73 15.67 15.84 1,538,068 -0.07(-0.44%)
Jul 29, 2022 16.27 16.45 15.54 15.91 1,204,437 -0.49(-2.99%)
Jul 28, 2022 17.03 17.19 16.17 16.40 1,251,690 -0.44(-2.61%)
Jul 27, 2022 16.59 16.91 15.77 16.84 1,662,478 +0.60(+3.69%)
Jul 26, 2022 16.15 16.98 15.57 16.24 1,689,191 -0.11(-0.67%)
Jul 25, 2022 16.04 16.42 15.30 16.35 1,340,493 +0.40(+2.51%)
Jul 22, 2022 17.31 17.39 15.90 15.95 1,678,906 -1.10(-6.45%)
Jul 21, 2022 17.30 17.60 16.77 17.05 1,008,549 -0.36(-2.07%)
Jul 20, 2022 17.05 18.21 16.76 17.41 2,762,889 +0.38(+2.23%)
Jul 19, 2022 15.32 17.24 14.89 17.03 2,656,870 +2.04(+13.61%)
Jul 18, 2022 15.43 16.07 14.86 14.99 1,523,077 +0.00(+0.00%)
Jul 15, 2022 15.44 15.44 14.46 14.99 1,279,926 -0.08(-0.53%)
Jul 14, 2022 16.03 16.14 15.02 15.07 1,946,682 -1.07(-6.63%)
Jul 13, 2022 13.89 16.26 13.87 16.14 2,534,676 +1.75(+12.16%)
Jul 12, 2022 13.87 14.58 13.11 14.39 1,513,580 +0.57(+4.12%)
Jul 11, 2022 14.76 14.98 13.78 13.82 1,327,876 -1.18(-7.87%)
Jul 08, 2022 14.93 15.37 14.66 15.00 948,843 -0.20(-1.32%)
Jul 07, 2022 14.31 15.43 14.20 15.20 1,939,407 +0.86(+6.00%)
Jul 06, 2022 14.42 15.07 13.95 14.34 1,922,409 -0.21(-1.44%)
Jul 05, 2022 12.47 14.56 12.26 14.55 2,669,027 +1.96(+15.57%)
Jul 01, 2022 11.82 12.68 11.79 12.59 1,440,321 +0.76(+6.42%)
Jun 30, 2022 11.93 12.16 11.58 11.83 1,222,012 -0.40(-3.27%)
Jun 29, 2022 12.31 12.59 11.97 12.23 1,359,059 -0.22(-1.77%)
Jun 28, 2022 13.12 13.25 12.23 12.45 1,512,220 -0.59(-4.52%)
Jun 27, 2022 13.30 13.42 12.19 13.04 1,702,478 -0.43(-3.19%)
Jun 24, 2022 13.77 13.94 12.44 13.47 4,185,979 -0.03(-0.22%)
Jun 23, 2022 12.20 13.54 12.05 13.50 2,109,477 +1.41(+11.66%)
Jun 22, 2022 11.48 12.41 10.93 12.09 1,988,990 +0.22(+1.85%)
Jun 21, 2022 11.53 12.50 11.53 11.87 3,117,474 +0.58(+5.14%)
Jun 17, 2022 10.32 11.67 10.32 11.29 4,929,218 +1.12(+11.01%)
Jun 16, 2022 10.06 10.31 9.766 10.17 1,967,356 -0.36(-3.42%)
Jun 15, 2022 10.08 10.70 9.850 10.53 1,757,343 +0.53(+5.30%)
Jun 14, 2022 10.17 10.25 9.590 10.00 1,287,934 +0.00(+0.00%)
Jun 13, 2022 10.51 10.62 9.790 10.00 1,946,928 -1.13(-10.15%)
Jun 10, 2022 11.90 12.11 11.00 11.13 1,209,022 -1.18(-9.59%)
Jun 09, 2022 12.62 12.76 12.26 12.31 1,006,998 -0.56(-4.35%)
Jun 08, 2022 12.47 13.38 12.34 12.87 1,754,541 +0.38(+3.04%)
Jun 07, 2022 11.38 12.50 11.33 12.49 1,166,985 +0.90(+7.77%)
Jun 06, 2022 12.27 12.42 11.03 11.59 1,303,155 -0.32(-2.69%)
Jun 03, 2022 11.31 11.92 11.25 11.91 1,140,685 +0.37(+3.21%)
Jun 02, 2022 10.84 11.64 10.76 11.54 869,147 +0.57(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.