Skip to main content

Editas Medicine (NQ: EDIT )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.100 7.375 7.050 7.250 1,608,339 +0.22(+3.13%)
Mar 30, 2023 7.480 7.520 7.000 7.030 1,998,959 -0.38(-5.13%)
Mar 29, 2023 7.280 7.430 7.130 7.410 1,414,697 +0.30(+4.22%)
Mar 28, 2023 7.370 7.490 7.000 7.110 2,952,514 -0.34(-4.56%)
Mar 27, 2023 7.520 7.680 7.450 7.450 1,066,714 -0.01(-0.13%)
Mar 24, 2023 7.320 7.520 7.290 7.460 1,111,247 +0.04(+0.54%)
Mar 23, 2023 7.400 7.550 7.310 7.420 1,460,547 +0.12(+1.64%)
Mar 22, 2023 8.030 8.030 7.270 7.300 1,916,924 -0.75(-9.32%)
Mar 21, 2023 8.280 8.340 7.945 8.050 1,141,518 -0.15(-1.83%)
Mar 20, 2023 8.370 8.370 8.086 8.200 938,686 -0.17(-2.03%)
Mar 17, 2023 8.450 8.450 8.111 8.370 1,901,829 -0.12(-1.41%)
Mar 16, 2023 8.400 8.645 8.050 8.490 1,216,507 +0.06(+0.71%)
Mar 15, 2023 8.570 8.700 8.260 8.430 1,144,032 +0.00(+0.00%)
Mar 14, 2023 8.580 8.735 8.210 8.430 1,513,596 +0.00(+0.00%)
Mar 13, 2023 7.690 8.511 7.620 8.430 1,644,232 +0.60(+7.66%)
Mar 10, 2023 8.150 8.150 7.480 7.830 3,329,000 -0.37(-4.51%)
Mar 09, 2023 8.860 8.914 8.100 8.200 1,649,915 -0.59(-6.71%)
Mar 08, 2023 8.640 8.835 8.540 8.790 1,248,165 +0.17(+1.97%)
Mar 07, 2023 8.560 8.920 8.440 8.620 1,120,614 +0.05(+0.58%)
Mar 06, 2023 9.050 9.050 8.453 8.570 1,149,315 -0.39(-4.35%)
Mar 03, 2023 8.890 9.180 8.740 8.960 1,394,234 +0.24(+2.75%)
Mar 02, 2023 8.600 8.800 8.570 8.720 1,227,023 +0.00(+0.00%)
Mar 01, 2023 8.980 9.150 8.650 8.720 1,416,386 -0.32(-3.54%)
Feb 28, 2023 9.070 9.240 9.025 9.040 1,384,705 +0.00(+0.00%)
Feb 27, 2023 9.250 9.290 8.990 9.040 1,418,686 -0.02(-0.22%)
Feb 24, 2023 9.230 9.275 9.000 9.060 1,529,154 -0.33(-3.51%)
Feb 23, 2023 9.810 9.880 9.130 9.390 1,415,942 -0.36(-3.69%)
Feb 22, 2023 9.460 9.950 9.210 9.750 2,069,380 +0.57(+6.21%)
Feb 21, 2023 9.840 9.890 9.165 9.180 2,507,157 -0.97(-9.56%)
Feb 17, 2023 10.00 10.16 9.560 10.15 1,355,671 +0.19(+1.91%)
Feb 16, 2023 10.15 10.35 9.920 9.960 1,502,480 -0.40(-3.86%)
Feb 15, 2023 10.10 10.37 9.940 10.36 1,029,188 +0.23(+2.27%)
Feb 14, 2023 9.920 10.26 9.645 10.13 987,676 +0.14(+1.40%)
Feb 13, 2023 9.750 10.08 9.520 9.990 1,102,189 +0.23(+2.36%)
Feb 10, 2023 9.910 9.955 9.615 9.760 1,678,478 -0.27(-2.69%)
Feb 09, 2023 10.52 10.66 9.925 10.03 1,522,819 -0.31(-3.00%)
Feb 08, 2023 11.16 11.25 10.33 10.34 1,597,484 -0.88(-7.84%)
Feb 07, 2023 11.10 11.32 10.82 11.22 1,775,527 +0.10(+0.90%)
Feb 06, 2023 11.15 11.48 11.01 11.12 1,624,568 -0.14(-1.24%)
Feb 03, 2023 11.09 11.93 10.89 11.26 2,590,189 -0.27(-2.34%)
Feb 02, 2023 10.82 11.88 10.80 11.53 3,518,475 +1.12(+10.76%)
Feb 01, 2023 10.30 10.62 9.783 10.41 2,433,594 +0.52(+5.26%)
Jan 31, 2023 9.480 10.32 9.460 9.890 2,462,780 +0.54(+5.78%)
Jan 30, 2023 9.430 9.530 9.020 9.350 1,931,374 -0.22(-2.30%)
Jan 27, 2023 8.990 9.770 8.990 9.570 1,446,046 +0.50(+5.51%)
Jan 26, 2023 9.250 9.300 8.735 9.070 1,733,846 -0.02(-0.22%)
Jan 25, 2023 8.630 9.120 8.400 9.090 1,582,292 +0.26(+2.94%)
Jan 24, 2023 8.080 8.865 8.000 8.830 2,822,142 +0.65(+7.95%)
Jan 23, 2023 8.100 8.295 7.860 8.180 2,402,929 +0.13(+1.61%)
Jan 20, 2023 7.930 8.095 7.800 8.050 1,629,121 +0.24(+3.07%)
Jan 19, 2023 8.040 8.090 7.771 7.810 1,437,928 -0.30(-3.70%)
Jan 18, 2023 8.440 8.616 8.085 8.110 1,568,096 -0.22(-2.64%)
Jan 17, 2023 8.530 8.730 8.130 8.330 1,768,812 -0.10(-1.19%)
Jan 13, 2023 8.700 8.930 8.280 8.430 1,698,526 -0.45(-5.07%)
Jan 12, 2023 8.570 8.890 8.130 8.880 1,750,570 +0.34(+3.98%)
Jan 11, 2023 8.280 8.580 8.010 8.540 2,246,231 +0.25(+3.02%)
Jan 10, 2023 8.150 8.460 8.040 8.290 1,816,907 +0.07(+0.85%)
Jan 09, 2023 8.740 8.770 7.705 8.220 3,545,101 -0.78(-8.67%)
Jan 06, 2023 9.060 9.170 8.660 9.000 1,771,738 +0.05(+0.56%)
Jan 05, 2023 9.070 9.100 8.660 8.950 1,850,537 -0.29(-3.14%)
Jan 04, 2023 8.550 9.250 8.450 9.240 2,395,047 +0.80(+9.48%)
Jan 03, 2023 9.090 9.250 8.415 8.440 1,885,664 -0.43(-4.85%)
Dec 30, 2022 8.810 8.945 8.540 8.870 1,723,739 -0.11(-1.22%)
Dec 29, 2022 8.450 9.090 8.340 8.980 2,477,220 +0.66(+7.93%)
Dec 28, 2022 8.360 8.590 8.230 8.320 1,337,694 -0.03(-0.36%)
Dec 27, 2022 8.790 8.870 8.207 8.350 1,788,910 -0.49(-5.54%)
Dec 23, 2022 9.080 9.220 8.725 8.840 1,353,716 -0.27(-2.96%)
Dec 22, 2022 9.020 9.120 8.690 9.110 1,615,629 -0.09(-0.98%)
Dec 21, 2022 9.260 9.500 9.080 9.200 1,505,831 +0.04(+0.44%)
Dec 20, 2022 9.100 9.270 9.008 9.160 1,652,123 -0.01(-0.11%)
Dec 19, 2022 10.20 10.21 9.080 9.170 2,186,685 -1.10(-10.71%)
Dec 16, 2022 9.860 10.33 9.783 10.27 5,500,866 +0.26(+2.60%)
Dec 15, 2022 10.13 10.57 9.990 10.01 2,695,606 -0.35(-3.38%)
Dec 14, 2022 9.910 10.55 9.800 10.36 1,766,088 +0.40(+4.02%)
Dec 13, 2022 9.960 10.12 9.380 9.960 1,842,261 +0.48(+5.06%)
Dec 12, 2022 9.500 9.600 9.292 9.480 1,414,059 +0.03(+0.32%)
Dec 09, 2022 9.910 10.05 9.450 9.450 1,307,408 -0.53(-5.31%)
Dec 08, 2022 10.04 10.26 9.780 9.980 1,446,367 +0.08(+0.81%)
Dec 07, 2022 9.520 10.03 9.230 9.900 3,127,873 +0.29(+3.02%)
Dec 06, 2022 9.980 10.47 9.500 9.610 2,965,019 -0.22(-2.24%)
Dec 05, 2022 10.23 10.28 9.800 9.830 3,451,604 -0.42(-4.10%)
Dec 02, 2022 9.760 10.34 9.700 10.25 2,374,136 +0.19(+1.89%)
Dec 01, 2022 10.55 10.68 9.940 10.06 1,073,432 -0.54(-5.09%)
Nov 30, 2022 9.900 10.61 9.640 10.60 2,622,124 +0.67(+6.75%)
Nov 29, 2022 9.970 10.06 9.740 9.930 1,246,174 +0.06(+0.61%)
Nov 28, 2022 9.960 10.08 9.750 9.870 1,606,320 -0.16(-1.60%)
Nov 25, 2022 10.24 10.27 9.970 10.03 628,460 -0.34(-3.28%)
Nov 23, 2022 10.47 10.71 10.31 10.37 1,169,942 -0.09(-0.86%)
Nov 22, 2022 10.35 10.48 10.00 10.46 1,168,950 +0.18(+1.75%)
Nov 21, 2022 10.78 10.78 10.09 10.28 1,418,518 -0.67(-6.12%)
Nov 18, 2022 10.75 10.96 10.46 10.95 2,138,471 -0.06(-0.54%)
Nov 17, 2022 9.900 11.02 9.610 11.01 7,263,545 -1.24(-10.12%)
Nov 16, 2022 12.88 12.97 12.22 12.25 1,042,484 -0.80(-6.13%)
Nov 15, 2022 13.53 13.94 12.78 13.05 1,222,485 +0.12(+0.93%)
Nov 14, 2022 13.14 13.32 12.83 12.93 1,294,528 -0.28(-2.12%)
Nov 11, 2022 12.16 13.49 12.15 13.21 1,687,500 +0.81(+6.53%)
Nov 10, 2022 11.36 12.47 11.27 12.40 2,258,894 +1.68(+15.67%)
Nov 09, 2022 11.05 11.10 10.72 10.72 994,670 -0.50(-4.46%)
Nov 08, 2022 11.02 11.62 10.86 11.22 1,103,417 +0.18(+1.63%)
Nov 07, 2022 11.50 11.74 10.89 11.04 1,278,479 -0.46(-4.00%)
Nov 04, 2022 11.98 12.04 11.17 11.50 1,742,554 -0.17(-1.46%)
Nov 03, 2022 12.54 12.62 11.56 11.67 1,579,059 -1.22(-9.46%)
Nov 02, 2022 12.95 14.23 12.52 12.89 2,285,982 +0.14(+1.10%)
Nov 01, 2022 13.00 13.13 12.61 12.75 1,206,533 +0.20(+1.59%)
Oct 31, 2022 12.62 12.75 12.27 12.55 1,235,488 -0.19(-1.49%)
Oct 28, 2022 12.05 12.79 11.82 12.74 1,512,477 +0.76(+6.34%)
Oct 27, 2022 12.33 12.50 11.90 11.98 1,068,474 -0.14(-1.16%)
Oct 26, 2022 11.56 12.55 11.47 12.12 1,350,458 +0.48(+4.12%)
Oct 25, 2022 11.51 11.98 11.50 11.64 1,307,530 +0.26(+2.28%)
Oct 24, 2022 11.75 11.75 11.02 11.38 896,201 -0.36(-3.07%)
Oct 21, 2022 11.45 11.79 11.22 11.74 1,035,324 +0.31(+2.71%)
Oct 20, 2022 11.48 12.06 11.38 11.43 948,633 -0.10(-0.87%)
Oct 19, 2022 12.20 12.30 11.39 11.53 1,950,211 -0.93(-7.46%)
Oct 18, 2022 12.31 13.20 12.02 12.46 2,463,811 +0.52(+4.36%)
Oct 17, 2022 11.81 12.12 11.58 11.94 1,487,960 +0.56(+4.92%)
Oct 14, 2022 12.28 12.50 11.35 11.38 1,069,696 -0.77(-6.34%)
Oct 13, 2022 11.52 12.23 11.42 12.15 952,031 +0.19(+1.59%)
Oct 12, 2022 11.88 12.06 11.55 11.96 856,244 +0.04(+0.34%)
Oct 11, 2022 11.80 12.34 11.55 11.92 1,166,110 +0.12(+1.02%)
Oct 10, 2022 12.00 12.03 11.50 11.80 1,201,810 -0.20(-1.67%)
Oct 07, 2022 12.30 12.44 11.98 12.00 1,743,737 -0.75(-5.88%)
Oct 06, 2022 12.67 12.95 12.33 12.75 1,153,818 +0.22(+1.76%)
Oct 05, 2022 12.61 12.72 11.72 12.53 1,505,742 -0.42(-3.24%)
Oct 04, 2022 12.73 12.95 12.38 12.95 1,583,098 +0.62(+5.03%)
Oct 03, 2022 12.49 12.84 12.12 12.33 1,633,924 +0.09(+0.74%)
Sep 30, 2022 12.09 12.76 12.06 12.24 1,464,474 +0.08(+0.66%)
Sep 29, 2022 13.02 13.05 12.05 12.16 1,786,491 -1.24(-9.25%)
Sep 28, 2022 12.95 13.54 12.82 13.40 1,403,384 +0.70(+5.51%)
Sep 27, 2022 12.64 12.85 12.42 12.70 1,532,783 +0.49(+4.01%)
Sep 26, 2022 12.67 13.31 12.19 12.21 1,487,152 -0.51(-4.01%)
Sep 23, 2022 13.04 13.28 12.26 12.72 1,928,446 -0.56(-4.22%)
Sep 22, 2022 13.76 13.80 12.91 13.28 1,553,748 -0.63(-4.53%)
Sep 21, 2022 14.70 14.93 13.90 13.91 1,426,485 -0.70(-4.79%)
Sep 20, 2022 14.30 14.81 14.30 14.61 1,044,855 +0.03(+0.21%)
Sep 19, 2022 14.30 14.75 13.93 14.58 1,505,146 +0.14(+1.00%)
Sep 16, 2022 15.65 15.70 14.25 14.44 4,057,270 -1.67(-10.40%)
Sep 15, 2022 14.55 16.16 14.53 16.11 2,308,101 +1.43(+9.74%)
Sep 14, 2022 14.85 14.85 14.19 14.68 2,111,672 -0.13(-0.91%)
Sep 13, 2022 15.25 15.35 14.34 14.81 2,275,510 -1.18(-7.35%)
Sep 12, 2022 15.87 16.04 15.31 15.99 1,348,326 +0.16(+1.01%)
Sep 09, 2022 16.22 16.30 15.48 15.83 1,072,168 -0.37(-2.28%)
Sep 08, 2022 15.61 16.39 15.48 16.20 1,387,445 +0.35(+2.21%)
Sep 07, 2022 14.32 15.86 14.32 15.85 1,560,545 +1.55(+10.84%)
Sep 06, 2022 15.01 15.06 14.14 14.30 1,270,645 -0.53(-3.57%)
Sep 02, 2022 15.61 15.84 14.61 14.83 1,355,102 -0.59(-3.83%)
Sep 01, 2022 14.52 15.43 14.10 15.42 1,317,814 +0.72(+4.90%)
Aug 31, 2022 15.39 15.49 14.68 14.70 1,357,935 -0.42(-2.78%)
Aug 30, 2022 15.25 15.38 14.61 15.12 1,075,153 +0.24(+1.61%)
Aug 29, 2022 14.58 15.23 14.48 14.88 1,339,477 +0.05(+0.34%)
Aug 26, 2022 16.29 16.29 14.68 14.83 1,780,603 -1.44(-8.85%)
Aug 25, 2022 16.33 16.61 16.10 16.27 1,012,117 +0.20(+1.24%)
Aug 24, 2022 15.20 16.24 14.77 16.07 1,479,255 +0.91(+6.00%)
Aug 23, 2022 14.98 15.80 14.74 15.16 1,522,457 +0.40(+2.71%)
Aug 22, 2022 14.35 15.32 14.28 14.76 1,937,629 +0.04(+0.27%)
Aug 19, 2022 15.46 15.70 14.66 14.72 1,652,473 -1.22(-7.65%)
Aug 18, 2022 16.22 16.27 15.31 15.94 1,695,517 -0.38(-2.33%)
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 17.83 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 17.40 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 1,523,127 +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%)
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.