Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Editas Medicine (NQ: EDIT )

5.035 -0.645 (-11.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.23 16.23 16.23 0 +0.13(+0.81%)
Dec 29, 2016 17.00 17.08 16.03 16.10 362,992 -0.96(-5.63%)
Dec 28, 2016 17.68 17.88 16.76 17.06 216,747 -0.50(-2.85%)
Dec 27, 2016 17.21 18.25 17.19 17.56 221,134 +0.48(+2.81%)
Dec 23, 2016 17.08 17.08 17.08 0 +0.22(+1.30%)
Dec 22, 2016 18.90 18.94 16.41 16.86 613,576 -1.83(-9.79%)
Dec 21, 2016 18.00 18.94 18.00 18.69 514,653 +0.85(+4.76%)
Dec 20, 2016 17.06 18.38 16.82 17.84 530,604 +1.06(+6.32%)
Dec 19, 2016 16.95 17.66 16.43 16.78 444,553 -0.23(-1.35%)
Dec 16, 2016 17.00 18.90 16.96 17.01 1,981,359 +0.07(+0.41%)
Dec 15, 2016 16.76 16.95 16.07 16.94 437,699 +0.18(+1.07%)
Dec 14, 2016 15.94 16.99 15.59 16.76 324,660 +0.88(+5.54%)
Dec 13, 2016 15.54 16.00 15.31 15.88 328,648 +0.31(+1.99%)
Dec 12, 2016 16.00 16.43 15.29 15.57 291,712 -0.39(-2.44%)
Dec 09, 2016 16.88 17.05 15.68 15.96 330,390 -0.74(-4.43%)
Dec 08, 2016 15.82 16.76 15.41 16.70 401,900 +0.90(+5.70%)
Dec 07, 2016 16.00 16.00 15.36 15.80 378,294 -0.18(-1.13%)
Dec 06, 2016 15.80 16.00 15.15 15.98 386,636 +0.22(+1.40%)
Dec 05, 2016 15.43 15.96 15.10 15.76 431,410 +0.22(+1.42%)
Dec 02, 2016 13.85 15.60 13.75 15.54 313,103 +1.55(+11.08%)
Dec 01, 2016 14.41 14.71 13.87 13.99 356,511 -0.28(-1.96%)
Nov 30, 2016 14.06 14.49 13.79 14.27 408,383 +0.25(+1.78%)
Nov 29, 2016 15.00 15.17 14.01 14.02 330,151 -1.01(-6.72%)
Nov 28, 2016 15.25 15.50 14.64 15.03 274,006 -0.26(-1.70%)
Nov 25, 2016 15.65 15.65 15.07 15.29 93,284 -0.39(-2.49%)
Nov 23, 2016 15.68 15.68 15.68 0 -0.05(-0.32%)
Nov 22, 2016 15.89 15.94 15.08 15.73 180,075 +0.07(+0.45%)
Nov 21, 2016 15.13 15.76 14.59 15.66 231,842 +0.45(+2.96%)
Nov 18, 2016 15.71 15.82 15.05 15.21 158,580 -0.45(-2.87%)
Nov 17, 2016 15.51 16.04 15.51 15.66 205,009 +0.06(+0.38%)
Nov 16, 2016 16.62 16.63 15.57 15.60 301,496 -0.89(-5.40%)
Nov 15, 2016 17.17 17.92 15.72 16.49 620,953 -0.51(-3.00%)
Nov 14, 2016 16.40 17.79 16.37 17.00 539,675 +0.65(+3.98%)
Nov 11, 2016 15.01 16.50 14.97 16.35 427,588 +1.24(+8.21%)
Nov 10, 2016 14.50 15.58 14.49 15.11 544,515 +0.65(+4.50%)
Nov 09, 2016 13.80 14.49 13.61 14.46 403,747 +0.56(+4.03%)
Nov 08, 2016 13.50 14.18 12.75 13.90 438,625 +0.44(+3.27%)
Nov 07, 2016 13.50 13.98 13.31 13.46 300,638 +0.23(+1.74%)
Nov 04, 2016 12.50 13.50 12.46 13.23 239,860 +0.77(+6.18%)
Nov 03, 2016 13.19 13.55 12.43 12.46 400,546 -0.64(-4.89%)
Nov 02, 2016 14.02 14.12 13.03 13.10 240,099 -0.89(-6.36%)
Nov 01, 2016 14.20 14.52 13.68 13.99 194,869 -0.15(-1.06%)
Oct 31, 2016 13.10 14.23 13.00 14.14 268,996 +1.04(+7.94%)
Oct 28, 2016 13.08 13.26 12.89 13.10 274,456 -0.12(-0.91%)
Oct 27, 2016 14.10 14.85 12.99 13.22 391,284 -0.78(-5.57%)
Oct 26, 2016 14.55 14.86 13.93 14.00 259,565 -0.64(-4.37%)
Oct 25, 2016 16.50 16.50 14.50 14.64 462,727 -1.64(-10.07%)
Oct 24, 2016 15.55 16.33 15.14 16.28 641,994 +0.96(+6.27%)
Oct 21, 2016 14.70 15.42 14.48 15.32 542,107 +0.62(+4.22%)
Oct 20, 2016 13.92 14.79 13.92 14.70 183,627 +0.79(+5.68%)
Oct 19, 2016 13.85 14.02 13.50 13.91 123,614 +0.10(+0.72%)
Oct 18, 2016 13.50 13.99 13.40 13.81 149,615 +0.55(+4.15%)
Oct 17, 2016 13.47 13.66 13.03 13.26 180,480 -0.18(-1.34%)
Oct 14, 2016 13.94 14.32 13.38 13.44 194,948 -0.33(-2.40%)
Oct 13, 2016 13.15 13.90 13.15 13.77 338,966 +0.63(+4.79%)
Oct 12, 2016 14.00 14.00 13.05 13.14 316,122 -0.91(-6.48%)
Oct 11, 2016 14.39 14.50 13.88 14.05 182,000 -0.46(-3.17%)
Oct 10, 2016 13.90 14.63 13.85 14.51 188,826 +0.45(+3.20%)
Oct 07, 2016 15.00 15.10 14.00 14.06 459,910 -0.95(-6.33%)
Oct 06, 2016 15.53 15.53 14.33 15.01 581,156 -0.47(-3.04%)
Oct 05, 2016 14.92 16.43 14.60 15.48 772,590 +0.56(+3.75%)
Oct 04, 2016 13.84 15.40 13.54 14.92 721,746 +1.43(+10.60%)
Oct 03, 2016 13.50 13.95 13.12 13.49 204,920 +0.01(+0.07%)
Sep 30, 2016 13.53 13.66 13.10 13.48 173,539 -0.06(-0.44%)
Sep 29, 2016 13.84 13.86 13.48 13.54 234,299 -0.38(-2.73%)
Sep 28, 2016 14.20 14.25 13.55 13.92 225,958 -0.20(-1.42%)
Sep 27, 2016 13.87 14.43 13.87 14.12 226,135 +0.00(+0.00%)
Sep 26, 2016 14.42 14.44 13.68 14.12 337,480 -0.34(-2.35%)
Sep 23, 2016 14.71 15.05 14.25 14.46 289,989 -0.34(-2.30%)
Sep 22, 2016 15.00 15.12 14.70 14.80 223,887 -0.14(-0.94%)
Sep 21, 2016 15.16 15.46 14.36 14.94 263,846 +0.04(+0.27%)
Sep 20, 2016 14.87 15.74 14.80 14.90 338,380 +0.15(+1.02%)
Sep 19, 2016 14.51 15.25 14.29 14.75 525,546 +0.26(+1.79%)
Sep 16, 2016 14.94 15.15 14.25 14.49 1,068,335 -0.57(-3.78%)
Sep 15, 2016 15.00 15.30 14.92 15.06 239,350 +0.09(+0.60%)
Sep 14, 2016 15.44 15.83 14.90 14.97 362,300 -0.57(-3.67%)
Sep 13, 2016 16.39 16.41 15.37 15.54 342,846 -1.03(-6.22%)
Sep 12, 2016 16.34 16.67 16.21 16.57 241,800 +0.06(+0.36%)
Sep 09, 2016 17.28 17.36 16.40 16.51 426,520 -0.70(-4.07%)
Sep 08, 2016 16.45 17.65 16.37 17.21 380,919 +0.60(+3.61%)
Sep 07, 2016 16.17 16.97 15.93 16.61 217,540 +0.59(+3.68%)
Sep 06, 2016 16.07 16.16 15.07 16.02 772,709 -0.09(-0.56%)
Sep 02, 2016 16.70 16.11 16.11 16.11 287,200 -0.63(-3.76%)
Sep 01, 2016 16.80 17.06 16.50 16.74 176,369 -0.08(-0.48%)
Aug 31, 2016 17.63 17.75 16.67 16.82 286,125 -0.89(-5.03%)
Aug 30, 2016 17.42 18.45 17.06 17.71 457,926 +0.29(+1.66%)
Aug 29, 2016 18.16 18.23 16.56 17.42 398,607 -0.91(-4.96%)
Aug 26, 2016 18.29 18.39 17.71 18.33 248,066 -0.02(-0.11%)
Aug 25, 2016 18.40 19.43 18.13 18.35 235,688 +0.00(+0.00%)
Aug 24, 2016 20.25 20.65 18.22 18.35 437,683 -1.78(-8.84%)
Aug 23, 2016 19.75 20.71 19.64 20.13 427,471 +0.71(+3.66%)
Aug 22, 2016 18.93 19.64 18.77 19.42 367,558 +0.75(+4.02%)
Aug 19, 2016 17.57 18.79 17.52 18.67 403,671 +0.91(+5.12%)
Aug 18, 2016 19.05 19.36 17.50 17.76 539,695 -1.30(-6.82%)
Aug 17, 2016 19.95 19.95 18.87 19.06 352,752 -0.88(-4.41%)
Aug 16, 2016 20.10 20.30 19.64 19.94 251,829 -0.42(-2.06%)
Aug 15, 2016 20.11 20.54 20.10 20.36 208,206 +0.25(+1.24%)
Aug 12, 2016 20.50 20.50 19.75 20.11 324,867 -0.63(-3.04%)
Aug 11, 2016 21.55 21.64 20.25 20.74 448,143 -0.76(-3.53%)
Aug 10, 2016 24.90 24.95 21.50 21.50 469,524 -1.78(-7.65%)
Aug 09, 2016 23.60 24.10 22.80 23.28 214,162 -0.42(-1.77%)
Aug 08, 2016 25.01 25.20 22.90 23.70 412,025 -1.17(-4.70%)
Aug 05, 2016 25.15 25.47 24.69 24.87 160,101 -0.12(-0.48%)
Aug 04, 2016 25.23 25.54 24.55 24.99 83,308 -0.07(-0.28%)
Aug 03, 2016 25.55 25.73 24.64 25.06 70,518 +0.09(+0.36%)
Aug 02, 2016 25.70 25.83 24.33 24.97 141,968 -0.73(-2.84%)
Aug 01, 2016 25.75 26.05 25.51 25.70 123,637 -0.02(-0.08%)
Jul 29, 2016 27.40 27.57 25.59 25.72 183,866 -1.56(-5.72%)
Jul 28, 2016 28.49 28.63 27.11 27.28 66,130 -0.92(-3.26%)
Jul 27, 2016 27.33 28.26 26.81 28.20 87,923 +1.12(+4.14%)
Jul 26, 2016 26.52 27.30 26.05 27.08 58,845 +0.63(+2.38%)
Jul 25, 2016 28.22 28.22 26.20 26.45 107,532 -0.66(-2.43%)
Jul 22, 2016 26.01 28.31 25.86 27.11 214,385 +1.27(+4.91%)
Jul 21, 2016 25.60 26.44 25.51 25.84 162,937 +0.36(+1.41%)
Jul 20, 2016 24.80 25.54 24.58 25.48 85,305 +0.90(+3.66%)
Jul 19, 2016 24.44 25.50 24.26 24.58 54,657 +0.02(+0.08%)
Jul 18, 2016 24.74 25.60 24.43 24.56 69,211 -0.17(-0.69%)
Jul 15, 2016 24.85 24.98 24.32 24.73 60,434 -0.04(-0.16%)
Jul 14, 2016 25.64 25.80 24.68 24.77 88,411 -0.60(-2.36%)
Jul 13, 2016 25.84 26.67 25.17 25.37 104,346 -0.27(-1.05%)
Jul 12, 2016 25.40 25.69 24.82 25.64 118,370 +0.40(+1.58%)
Jul 11, 2016 25.50 26.14 25.00 25.24 78,650 -0.08(-0.32%)
Jul 08, 2016 25.00 25.61 24.64 25.32 146,952 -0.30(-1.17%)
Jul 07, 2016 25.69 26.39 25.11 25.62 64,666 +0.42(+1.67%)
Jul 05, 2016 25.70 26.99 24.40 25.20 110,926 -0.25(-0.98%)
Jul 01, 2016 24.45 25.45 25.45 25.45 129,700 +1.05(+4.30%)
Jun 30, 2016 25.22 25.22 23.60 24.40 189,597 -0.78(-3.10%)
Jun 29, 2016 25.25 25.54 24.52 25.18 123,326 +0.37(+1.49%)
Jun 28, 2016 24.30 25.76 24.30 24.81 170,550 +0.95(+3.98%)
Jun 27, 2016 25.25 27.39 22.51 23.86 374,864 -2.21(-8.48%)
Jun 24, 2016 26.56 27.31 25.45 26.07 328,625 -2.28(-8.04%)
Jun 23, 2016 28.15 28.65 27.50 28.35 133,195 +0.27(+0.96%)
Jun 22, 2016 27.88 29.44 26.80 28.08 153,722 +0.49(+1.78%)
Jun 21, 2016 29.70 30.19 26.80 27.59 361,463 -2.09(-7.04%)
Jun 20, 2016 30.01 31.25 29.07 29.68 185,483 -0.01(-0.03%)
Jun 17, 2016 31.41 31.55 29.69 29.69 647,610 -1.61(-5.14%)
Jun 16, 2016 32.22 32.55 30.51 31.30 287,017 -1.23(-3.78%)
Jun 15, 2016 30.92 32.67 30.92 32.53 141,165 +1.66(+5.38%)
Jun 14, 2016 30.25 31.01 29.70 30.87 179,184 +0.84(+2.80%)
Jun 13, 2016 30.10 30.95 29.71 30.03 243,780 -0.51(-1.67%)
Jun 10, 2016 32.00 32.02 30.40 30.54 189,167 -1.85(-5.71%)
Jun 09, 2016 34.00 34.92 32.29 32.39 142,222 -2.08(-6.03%)
Jun 08, 2016 33.69 35.00 33.08 34.47 217,930 +0.90(+2.68%)
Jun 07, 2016 32.68 35.08 32.52 33.57 193,552 +0.68(+2.07%)
Jun 06, 2016 33.75 33.82 32.05 32.89 216,376 -0.82(-2.43%)
Jun 03, 2016 34.21 35.48 33.02 33.71 182,468 -1.13(-3.24%)
Jun 02, 2016 36.08 37.95 34.02 34.84 167,822 -1.95(-5.30%)
Jun 01, 2016 37.11 38.25 36.52 36.79 154,880 -0.30(-0.81%)
May 31, 2016 35.22 37.24 35.02 37.09 227,516 +1.87(+5.31%)
May 27, 2016 36.00 35.22 35.22 35.22 162,800 -0.17(-0.48%)
May 26, 2016 36.00 36.59 35.19 35.39 77,806 -0.63(-1.75%)
May 25, 2016 36.00 37.00 35.15 36.02 254,537 +0.27(+0.76%)
May 24, 2016 33.86 36.10 33.86 35.75 201,832 +1.97(+5.83%)
May 23, 2016 33.14 34.56 33.07 33.78 203,135 +0.53(+1.59%)
May 20, 2016 32.93 33.74 32.67 33.25 131,391 +0.40(+1.22%)
May 19, 2016 33.49 34.43 32.48 32.85 160,657 -0.49(-1.47%)
May 18, 2016 31.95 33.52 31.88 33.34 106,247 +1.14(+3.54%)
May 17, 2016 35.10 35.60 32.20 32.20 185,847 -1.80(-5.29%)
May 16, 2016 31.00 36.24 30.89 34.00 574,028 +3.91(+12.99%)
May 13, 2016 28.64 30.34 28.62 30.09 114,607 +1.55(+5.43%)
May 12, 2016 30.41 30.41 27.98 28.54 251,063 -1.85(-6.09%)
May 11, 2016 30.44 30.94 30.30 30.39 106,264 -0.22(-0.72%)
May 10, 2016 30.30 30.89 30.20 30.61 79,077 +0.31(+1.02%)
May 09, 2016 30.04 30.97 30.04 30.30 76,038 +0.17(+0.56%)
May 06, 2016 31.90 32.56 29.43 30.13 170,173 -1.86(-5.81%)
May 05, 2016 31.00 32.50 30.29 31.99 199,695 +1.79(+5.93%)
May 04, 2016 32.05 32.18 30.00 30.20 170,165 -0.79(-2.55%)
May 03, 2016 33.47 33.52 30.99 30.99 182,017 -2.52(-7.52%)
May 02, 2016 33.07 34.31 33.07 33.51 91,167 +0.46(+1.39%)
Apr 29, 2016 34.00 34.55 32.03 33.05 215,066 -1.09(-3.19%)
Apr 28, 2016 36.98 38.03 34.04 34.14 152,310 -2.23(-6.13%)
Apr 27, 2016 36.86 36.98 36.02 36.37 141,621 -0.63(-1.70%)
Apr 26, 2016 39.28 39.41 36.50 37.00 141,595 -1.71(-4.42%)
Apr 25, 2016 38.09 39.50 38.09 38.71 121,932 +0.61(+1.60%)
Apr 22, 2016 40.48 40.76 37.76 38.10 210,577 -2.13(-5.29%)
Apr 21, 2016 41.04 41.24 39.52 40.23 91,305 -0.41(-1.01%)
Apr 20, 2016 39.74 40.97 39.10 40.64 67,684 +1.05(+2.65%)
Apr 19, 2016 40.76 41.10 38.75 39.59 145,117 -0.77(-1.91%)
Apr 18, 2016 40.50 41.26 40.00 40.36 57,108 +0.49(+1.23%)
Apr 15, 2016 39.67 41.40 39.67 39.87 161,220 +0.14(+0.35%)
Apr 14, 2016 38.10 40.76 38.10 39.73 159,244 +1.54(+4.03%)
Apr 13, 2016 38.61 38.61 37.15 38.19 107,929 +1.08(+2.91%)
Apr 12, 2016 37.48 37.91 35.42 37.11 275,069 -0.76(-2.01%)
Apr 11, 2016 41.05 41.19 37.26 37.87 241,949 -2.58(-6.38%)
Apr 08, 2016 40.41 41.13 40.00 40.45 237,138 +0.59(+1.48%)
Apr 07, 2016 41.50 41.56 38.60 39.86 372,407 -1.97(-4.71%)
Apr 06, 2016 41.98 43.50 41.61 41.83 272,527 -0.21(-0.50%)
Apr 05, 2016 39.45 42.84 38.60 42.04 404,222 +2.46(+6.22%)
Apr 04, 2016 37.29 40.50 37.00 39.58 333,872 +2.68(+7.26%)
Apr 01, 2016 35.00 37.41 33.17 36.90 230,259 +2.36(+6.83%)
Mar 31, 2016 32.00 35.00 31.50 34.54 976,970 +3.35(+10.74%)
Mar 30, 2016 33.00 34.33 31.02 31.19 122,510 -1.42(-4.35%)
Mar 29, 2016 30.13 33.24 30.13 32.61 158,526 +2.08(+6.81%)
Mar 28, 2016 31.78 31.99 30.05 30.53 104,145 -0.78(-2.49%)
Mar 24, 2016 30.44 31.31 31.31 31.31 185,400 +0.86(+2.82%)
Mar 23, 2016 30.00 30.88 29.11 30.45 293,969 +0.57(+1.91%)
Mar 22, 2016 29.95 30.38 29.20 29.88 100,086 -0.08(-0.27%)
Mar 21, 2016 30.24 30.50 29.00 29.96 229,868 +0.60(+2.04%)
Mar 18, 2016 31.57 31.57 28.02 29.36 1,080,674 -1.07(-3.52%)
Mar 17, 2016 31.17 32.54 30.31 30.43 290,382 -0.59(-1.90%)
Mar 16, 2016 32.08 35.20 31.01 31.02 278,460 -1.32(-4.08%)
Mar 15, 2016 29.85 33.35 29.40 32.34 198,029 +1.57(+5.10%)
Mar 14, 2016 31.25 34.30 30.51 30.77 305,507 -0.48(-1.54%)
Mar 11, 2016 27.98 32.00 27.25 31.25 467,890 +4.51(+16.87%)
Mar 10, 2016 32.50 32.50 25.64 26.74 816,860 -4.36(-14.02%)
Mar 09, 2016 42.70 43.41 30.00 31.10 1,444,684 -10.89(-25.93%)
Mar 08, 2016 41.99 43.99 40.13 41.99 603,900 +2.88(+7.36%)
Mar 07, 2016 35.89 41.60 35.89 39.11 421,597 +3.55(+9.98%)
Mar 04, 2016 39.00 39.13 35.43 35.56 577,298 -1.93(-5.15%)
Mar 03, 2016 32.92 39.08 31.51 37.49 590,035 +5.59(+17.52%)
Mar 02, 2016 29.00 31.90 28.05 31.90 394,342 +2.94(+10.15%)
Mar 01, 2016 29.47 29.80 26.69 28.96 532,765 +0.01(+0.03%)
Feb 29, 2016 28.00 30.12 27.44 28.95 618,699 +1.46(+5.31%)
Feb 26, 2016 25.36 29.40 24.32 27.49 583,111 +3.54(+14.78%)
Feb 25, 2016 22.84 24.28 22.80 23.95 325,894 +0.73(+3.14%)
Feb 24, 2016 22.90 24.56 22.00 23.22 498,775 +0.60(+2.65%)
Feb 23, 2016 21.30 23.48 21.26 22.62 411,844 +1.00(+4.63%)
Feb 22, 2016 19.60 21.90 19.10 21.62 416,964 +3.14(+16.99%)
Feb 19, 2016 16.86 19.98 16.66 18.48 345,704 +1.73(+10.33%)
Feb 18, 2016 17.15 17.39 16.20 16.75 129,909 +0.05(+0.30%)
Feb 17, 2016 16.74 17.16 15.96 16.70 245,695 +0.76(+4.77%)
Feb 16, 2016 15.85 16.20 15.73 15.94 142,544 +0.54(+3.51%)
Feb 12, 2016 16.00 15.40 15.40 15.40 216,300 -0.37(-2.35%)
Feb 11, 2016 12.97 16.90 12.57 15.77 258,889 +2.68(+20.47%)
Feb 10, 2016 13.01 14.00 12.79 13.09 260,763 +0.28(+2.19%)
Feb 09, 2016 15.50 15.50 12.75 12.81 742,967 -3.04(-19.18%)
Feb 08, 2016 17.52 18.00 15.72 15.85 372,112 -1.75(-9.94%)
Feb 05, 2016 18.84 18.88 17.52 17.60 220,160 -0.90(-4.86%)
Feb 04, 2016 18.26 19.42 17.57 18.50 469,441 +0.30(+1.65%)
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.