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 (%)
Mar 31, 2020 20.17 20.30 19.23 19.83 706,626 -0.42(-2.07%)
Mar 30, 2020 20.40 20.81 19.43 20.25 722,602 +0.29(+1.45%)
Mar 27, 2020 20.48 20.86 19.70 19.96 919,100 -1.04(-4.95%)
Mar 26, 2020 21.20 22.34 20.26 21.00 775,397 +0.16(+0.77%)
Mar 25, 2020 21.91 23.26 20.54 20.84 1,528,793 -0.86(-3.96%)
Mar 24, 2020 20.48 21.87 19.97 21.70 1,165,964 +2.12(+10.83%)
Mar 23, 2020 19.00 20.42 18.80 19.58 1,348,412 +0.50(+2.62%)
Mar 20, 2020 20.50 20.94 18.52 19.08 1,421,500 -0.92(-4.60%)
Mar 19, 2020 18.18 20.96 17.74 20.00 1,674,048 +1.71(+9.35%)
Mar 18, 2020 16.06 18.82 15.37 18.29 1,916,172 +1.51(+9.00%)
Mar 17, 2020 15.49 17.23 14.10 16.78 1,641,530 +1.78(+11.87%)
Mar 16, 2020 14.83 17.05 14.01 15.00 1,517,961 -4.35(-22.48%)
Mar 13, 2020 19.43 19.46 16.76 19.35 1,615,500 +1.59(+8.95%)
Mar 12, 2020 19.01 19.18 16.94 17.76 1,756,664 -2.51(-12.38%)
Mar 11, 2020 20.96 21.71 20.14 20.27 958,992 -1.44(-6.63%)
Mar 10, 2020 22.13 22.75 20.23 21.71 1,060,160 +0.43(+2.02%)
Mar 09, 2020 21.95 22.78 21.15 21.28 1,166,766 -2.69(-11.22%)
Mar 06, 2020 24.71 25.39 23.65 23.97 1,248,100 -1.18(-4.69%)
Mar 05, 2020 22.49 25.44 22.16 25.15 2,272,581 +2.14(+9.30%)
Mar 04, 2020 23.55 23.72 22.39 23.01 828,093 +1.05(+4.78%)
Mar 03, 2020 22.58 23.44 21.43 21.96 686,508 -0.76(-3.35%)
Mar 02, 2020 22.40 22.85 21.58 22.72 1,062,104 +0.54(+2.43%)
Feb 28, 2020 20.22 22.25 20.11 22.18 1,568,400 +1.20(+5.72%)
Feb 27, 2020 21.79 21.85 20.05 20.98 1,878,432 -1.43(-6.38%)
Feb 26, 2020 22.47 23.35 22.09 22.41 1,074,281 -0.07(-0.31%)
Feb 25, 2020 24.00 24.29 22.43 22.48 929,344 -1.21(-5.11%)
Feb 24, 2020 24.10 24.20 23.02 23.69 831,492 -1.04(-4.21%)
Feb 21, 2020 26.11 26.26 24.65 24.73 1,005,500 -1.57(-5.97%)
Feb 20, 2020 26.50 27.19 25.80 26.30 671,962 -0.24(-0.90%)
Feb 19, 2020 27.01 27.25 26.44 26.54 603,973 -0.37(-1.37%)
Feb 18, 2020 26.82 27.08 26.31 26.91 510,108 +0.09(+0.34%)
Feb 14, 2020 26.86 27.06 26.37 26.82 493,500 -0.02(-0.07%)
Feb 13, 2020 27.03 27.32 26.32 26.84 777,779 -0.02(-0.07%)
Feb 12, 2020 27.36 27.60 26.59 26.86 666,481 -0.13(-0.48%)
Feb 11, 2020 28.06 28.20 26.75 26.99 704,478 -0.92(-3.30%)
Feb 10, 2020 26.51 28.23 26.50 27.91 939,947 +1.56(+5.92%)
Feb 07, 2020 28.36 28.40 26.24 26.35 830,100 -1.70(-6.06%)
Feb 06, 2020 28.92 28.98 27.90 28.05 868,129 -0.59(-2.06%)
Feb 05, 2020 28.64 29.17 28.20 28.64 653,600 +0.27(+0.95%)
Feb 04, 2020 27.68 28.44 27.68 28.37 739,098 +1.23(+4.53%)
Feb 03, 2020 26.69 27.37 25.91 27.14 870,644 +0.71(+2.69%)
Jan 31, 2020 26.77 26.94 26.05 26.43 784,000 -0.41(-1.53%)
Jan 30, 2020 27.51 27.64 26.70 26.84 609,472 -0.96(-3.45%)
Jan 29, 2020 28.25 28.67 27.76 27.80 379,138 -0.44(-1.56%)
Jan 28, 2020 28.20 29.01 27.83 28.24 483,440 +0.27(+0.97%)
Jan 27, 2020 27.31 28.26 27.03 27.97 584,019 -0.38(-1.34%)
Jan 24, 2020 29.31 29.35 27.90 28.35 706,200 -0.62(-2.14%)
Jan 23, 2020 29.94 29.94 28.88 28.97 618,778 -1.07(-3.56%)
Jan 22, 2020 29.93 30.53 29.60 30.04 421,428 +0.11(+0.37%)
Jan 21, 2020 30.64 30.87 29.70 29.93 626,457 -0.71(-2.32%)
Jan 17, 2020 32.20 32.20 30.42 30.64 1,008,000 -1.38(-4.31%)
Jan 16, 2020 33.01 33.21 31.36 32.02 950,163 -0.76(-2.32%)
Jan 15, 2020 32.81 34.37 32.50 32.78 1,282,149 +0.27(+0.83%)
Jan 14, 2020 31.24 33.01 30.74 32.51 915,943 +1.35(+4.33%)
Jan 13, 2020 31.38 31.91 30.21 31.16 885,001 +0.48(+1.56%)
Jan 10, 2020 30.89 31.50 30.62 30.68 632,200 +0.03(+0.10%)
Jan 09, 2020 31.53 31.91 30.44 30.65 565,369 -0.34(-1.10%)
Jan 08, 2020 29.78 31.08 29.46 30.99 703,728 +1.03(+3.44%)
Jan 07, 2020 30.00 30.72 29.75 29.96 783,015 +0.23(+0.77%)
Jan 06, 2020 28.82 29.86 28.11 29.73 594,118 +0.73(+2.52%)
Jan 03, 2020 28.83 29.72 28.75 29.00 551,000 -0.44(-1.49%)
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.