Skip to main content

Editas Medicine (NQ: EDIT )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 11.55 11.73 10.73 10.97 994,263 -0.42(-3.69%)
May 31, 2022 11.60 11.89 11.02 11.39 1,844,395 -0.29(-2.48%)
May 27, 2022 11.01 11.75 10.70 11.68 1,574,516 +0.82(+7.55%)
May 26, 2022 10.17 11.13 10.10 10.86 1,269,066 +0.70(+6.89%)
May 25, 2022 10.05 10.46 9.730 10.16 1,436,899 +0.17(+1.70%)
May 24, 2022 10.54 10.60 9.775 9.990 1,311,030 -0.90(-8.26%)
May 23, 2022 11.08 11.43 10.74 10.89 1,334,222 -0.13(-1.18%)
May 20, 2022 11.12 11.24 10.12 11.02 1,323,340 +0.08(+0.73%)
May 19, 2022 10.70 11.20 10.38 10.94 1,743,212 +0.22(+2.05%)
May 18, 2022 11.25 11.48 10.52 10.72 1,432,001 -0.91(-7.82%)
May 17, 2022 11.60 11.81 11.16 11.63 1,135,547 +0.49(+4.40%)
May 16, 2022 11.80 12.04 11.08 11.14 1,040,655 -0.73(-6.15%)
May 13, 2022 11.23 12.16 11.00 11.87 2,232,240 +1.06(+9.81%)
May 12, 2022 9.780 11.04 9.710 10.81 2,194,462 +0.78(+7.78%)
May 11, 2022 11.02 11.35 9.971 10.03 1,931,337 -1.23(-10.92%)
May 10, 2022 11.74 11.98 10.37 11.26 2,656,387 +0.15(+1.35%)
May 09, 2022 13.12 13.36 11.10 11.11 3,460,034 -2.55(-18.67%)
May 06, 2022 14.65 14.74 13.33 13.66 1,697,210 -0.90(-6.18%)
May 05, 2022 15.16 15.42 13.97 14.56 1,965,163 -1.25(-7.91%)
May 04, 2022 14.35 15.94 13.72 15.81 1,690,922 +1.63(+11.50%)
May 03, 2022 14.24 14.65 13.83 14.18 958,809 -0.09(-0.63%)
May 02, 2022 13.25 14.29 13.03 14.27 1,697,858 +1.03(+7.78%)
Apr 29, 2022 13.89 14.42 13.19 13.24 1,228,812 -0.69(-4.95%)
Apr 28, 2022 13.76 14.08 12.90 13.93 1,984,579 +0.37(+2.73%)
Apr 27, 2022 14.00 14.20 13.51 13.56 1,792,906 -0.40(-2.87%)
Apr 26, 2022 14.99 15.46 13.93 13.96 2,092,065 -1.03(-6.87%)
Apr 25, 2022 14.54 15.01 14.32 14.99 1,546,931 +0.40(+2.74%)
Apr 22, 2022 14.40 14.92 14.36 14.59 1,693,776 +0.22(+1.53%)
Apr 21, 2022 15.70 16.09 14.26 14.37 1,793,712 -1.00(-6.51%)
Apr 20, 2022 15.97 15.97 15.11 15.37 956,840 -0.41(-2.60%)
Apr 19, 2022 15.63 16.22 15.26 15.78 1,374,305 +0.07(+0.45%)
Apr 18, 2022 16.55 16.61 15.26 15.71 2,414,430 -0.96(-5.76%)
Apr 14, 2022 18.60 18.76 16.64 16.67 1,499,131 -2.10(-11.19%)
Apr 13, 2022 18.01 18.97 17.83 18.77 973,994 +0.87(+4.86%)
Apr 12, 2022 18.18 18.92 17.59 17.90 1,171,221 +0.33(+1.88%)
Apr 11, 2022 18.10 18.21 17.18 17.57 1,476,468 -0.78(-4.25%)
Apr 08, 2022 19.18 19.47 17.93 18.35 1,017,476 -0.73(-3.83%)
Apr 07, 2022 19.71 20.04 18.58 19.08 1,090,758 -0.67(-3.39%)
Apr 06, 2022 20.05 20.32 19.33 19.75 1,374,955 -0.58(-2.85%)
Apr 05, 2022 21.14 21.59 20.29 20.33 1,598,032 -1.02(-4.78%)
Apr 04, 2022 20.39 21.49 20.39 21.35 1,332,694 +1.13(+5.59%)
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.