Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.830	8.580	7.450	7.800	6,862,513	+0.88(+12.72%)
Sep 28, 2023	7.040	7.110	6.835	6.920	1,214,373	-0.19(-2.67%)
Sep 27, 2023	7.080	7.160	6.915	7.110	1,741,341	+0.06(+0.78%)
Sep 26, 2023	7.100	7.430	6.980	7.055	1,693,636	-0.05(-0.70%)
Sep 25, 2023	7.750	7.209	6.970	7.105	2,626,482	-0.74(-9.49%)
Sep 22, 2023	8.000	8.115	7.740	7.850	1,283,010	-0.15(-1.88%)
Sep 21, 2023	7.850	8.045	7.710	8.000	1,118,674	+0.05(+0.63%)
Sep 20, 2023	8.000	8.105	7.910	7.950	974,298	-0.04(-0.50%)
Sep 19, 2023	8.010	8.099	7.950	7.990	1,290,895	-0.02(-0.25%)
Sep 18, 2023	8.390	8.510	7.990	8.010	1,725,366	-0.38(-4.53%)
Sep 15, 2023	8.410	8.489	8.290	8.390	3,588,929	-0.01(-0.12%)
Sep 14, 2023	8.500	8.530	8.320	8.400	1,007,823	-0.07(-0.83%)
Sep 13, 2023	9.060	9.100	8.450	8.470	1,500,871	-0.53(-5.89%)
Sep 12, 2023	9.170	9.440	8.980	9.000	922,881	-0.17(-1.85%)
Sep 11, 2023	9.050	9.215	8.840	9.170	1,035,928	+0.15(+1.66%)
Sep 08, 2023	8.910	9.140	8.890	9.020	818,745	+0.11(+1.23%)
Sep 07, 2023	9.000	9.035	8.875	8.910	905,069	-0.21(-2.30%)
Sep 06, 2023	8.820	9.140	8.770	9.120	1,075,790	+0.29(+3.28%)
Sep 05, 2023	9.030	9.240	8.780	8.830	1,443,873	-0.25(-2.75%)
Sep 01, 2023	8.980	9.250	8.960	9.080	1,032,862	+0.17(+1.91%)
Aug 31, 2023	9.050	9.135	8.880	8.910	913,725	-0.13(-1.44%)
Aug 30, 2023	9.110	9.220	8.940	9.040	954,092	-0.02(-0.22%)
Aug 29, 2023	8.990	9.125	8.890	9.060	687,767	+0.04(+0.44%)
Aug 28, 2023	8.790	9.020	8.790	9.020	860,967	+0.25(+2.85%)
Aug 25, 2023	8.820	8.930	8.550	8.770	1,051,267	-0.04(-0.45%)
Aug 24, 2023	8.760	8.925	8.640	8.810	1,176,914	+0.06(+0.69%)
Aug 23, 2023	8.810	9.010	8.730	8.750	931,865	-0.04(-0.46%)
Aug 22, 2023	8.650	8.810	8.445	8.790	875,668	+0.17(+1.97%)
Aug 21, 2023	8.640	8.700	8.345	8.620	1,101,609	-0.04(-0.46%)
Aug 18, 2023	8.350	8.751	8.330	8.660	1,147,392	+0.18(+2.12%)
Aug 17, 2023	8.510	8.635	8.410	8.480	1,354,265	-0.02(-0.24%)
Aug 16, 2023	8.660	8.730	8.440	8.500	1,455,874	-0.26(-2.97%)
Aug 15, 2023	8.630	8.830	8.450	8.760	886,318	+0.09(+1.04%)
Aug 14, 2023	8.540	8.680	8.260	8.670	1,083,007	-0.01(-0.12%)
Aug 11, 2023	8.560	8.730	8.460	8.680	893,703	+0.02(+0.23%)
Aug 10, 2023	8.820	8.970	8.620	8.660	1,821,363	-0.18(-2.04%)
Aug 09, 2023	8.890	9.090	8.700	8.840	989,320	-0.06(-0.67%)
Aug 08, 2023	8.390	8.970	8.250	8.900	1,638,354	+0.47(+5.58%)
Aug 07, 2023	9.040	9.040	8.390	8.430	1,982,199	-0.62(-6.85%)
Aug 04, 2023	9.380	9.500	9.033	9.050	1,312,313	-0.26(-2.79%)
Aug 03, 2023	9.140	9.520	9.000	9.310	2,173,956	+0.17(+1.86%)
Aug 02, 2023	8.500	9.515	8.400	9.140	2,852,830	+0.49(+5.66%)
Aug 01, 2023	8.700	8.726	8.510	8.650	1,536,187	-0.13(-1.48%)
Jul 31, 2023	8.750	8.920	8.600	8.780	1,265,168	+0.11(+1.27%)
Jul 28, 2023	8.680	8.760	8.560	8.670	1,282,959	+0.17(+2.00%)
Jul 27, 2023	8.900	8.940	8.465	8.500	1,759,107	-0.28(-3.19%)
Jul 26, 2023	8.630	8.949	8.620	8.780	1,301,475	+0.12(+1.39%)
Jul 25, 2023	8.720	8.785	8.550	8.660	893,810	+0.00(+0.00%)
Jul 24, 2023	8.780	8.960	8.460	8.660	1,477,393	-0.28(-3.13%)
Jul 21, 2023	8.860	9.100	8.640	8.940	1,243,035	+0.17(+1.94%)
Jul 20, 2023	8.980	8.980	8.635	8.770	1,410,298	-0.05(-0.57%)
Jul 19, 2023	8.800	9.100	8.750	8.820	1,434,212	+0.10(+1.15%)
Jul 18, 2023	8.600	8.932	8.540	8.720	1,165,755	+0.13(+1.51%)
Jul 17, 2023	8.580	8.880	8.480	8.590	1,260,293	-0.02(-0.23%)
Jul 14, 2023	8.950	9.000	8.500	8.610	1,143,479	-0.34(-3.80%)
Jul 13, 2023	9.120	9.190	8.935	8.950	1,167,241	-0.12(-1.32%)
Jul 12, 2023	9.090	9.140	8.880	9.070	1,232,036	+0.12(+1.34%)
Jul 11, 2023	8.840	9.040	8.690	8.950	1,149,391	+0.13(+1.47%)
Jul 10, 2023	8.430	8.870	8.400	8.820	2,388,244	+0.41(+4.88%)
Jul 07, 2023	8.380	8.680	8.332	8.410	1,266,118	+0.08(+0.96%)
Jul 06, 2023	8.130	8.355	8.000	8.330	1,880,577	+0.05(+0.60%)
Jul 05, 2023	8.190	8.370	8.020	8.280	2,321,137	+0.04(+0.49%)
Jul 03, 2023	8.260	8.380	8.170	8.240	702,005	+0.01(+0.12%)
Jun 30, 2023	8.280	8.330	8.070	8.230	1,412,300	+0.08(+0.98%)
Jun 29, 2023	8.400	8.420	8.110	8.150	1,390,113	-0.25(-2.98%)
Jun 28, 2023	8.090	8.430	7.945	8.400	2,480,487	+0.34(+4.22%)
Jun 27, 2023	8.040	8.230	7.905	8.060	1,983,020	+0.06(+0.75%)
Jun 26, 2023	8.060	8.120	7.860	8.000	2,017,355	-0.07(-0.87%)
Jun 23, 2023	8.000	8.140	7.930	8.070	2,159,628	+0.05(+0.62%)
Jun 22, 2023	7.930	8.135	7.860	8.020	2,541,885	+0.00(+0.00%)
Jun 21, 2023	8.260	8.340	7.710	8.020	4,076,516	-0.34(-4.07%)
Jun 20, 2023	8.800	8.820	7.985	8.360	4,777,876	-0.46(-5.22%)
Jun 16, 2023	9.360	9.540	8.780	8.820	7,719,861	-0.44(-4.75%)
Jun 15, 2023	10.16	10.19	9.220	9.260	8,022,276	-0.36(-3.74%)
May 08, 2023	9.760	9.810	9.210	9.620	1,855,536	-0.15(-1.54%)
May 05, 2023	8.940	10.52	8.890	9.770	4,447,908	+1.05(+12.04%)
May 04, 2023	8.360	8.820	8.140	8.720	2,162,815	+0.36(+4.31%)
May 03, 2023	7.920	8.480	7.812	8.360	2,378,590	+0.49(+6.23%)
May 02, 2023	8.330	8.340	7.690	7.870	1,962,671	-0.43(-5.18%)
May 01, 2023	8.080	8.480	8.010	8.300	1,520,799	+0.14(+1.72%)
Apr 28, 2023	8.040	8.355	7.770	8.160	1,087,249	+0.14(+1.75%)
Apr 27, 2023	7.970	8.440	7.800	8.020	1,711,872	+0.12(+1.52%)
Apr 26, 2023	7.780	8.000	7.650	7.900	1,158,947	+0.20(+2.60%)
Apr 25, 2023	7.830	8.090	7.670	7.700	1,145,975	-0.17(-2.16%)
Apr 24, 2023	8.140	8.180	7.670	7.870	1,869,982	-0.31(-3.79%)
Apr 21, 2023	7.680	8.250	7.655	8.180	1,602,724	+0.53(+6.93%)
Apr 20, 2023	7.930	8.025	7.555	7.650	2,098,729	-0.44(-5.44%)
Apr 19, 2023	7.940	8.260	7.940	8.090	1,302,793	+0.03(+0.37%)
Apr 18, 2023	8.330	8.400	7.930	8.060	1,829,736	-0.12(-1.47%)
Apr 17, 2023	7.630	8.655	7.630	8.180	3,381,254	+0.58(+7.63%)
Apr 14, 2023	7.700	7.840	7.310	7.600	2,708,564	-0.05(-0.65%)
Apr 13, 2023	6.360	7.760	6.360	7.650	5,461,640	+1.29(+20.28%)
Apr 12, 2023	6.890	6.890	6.330	6.360	1,538,037	-0.35(-5.22%)
Apr 11, 2023	6.640	6.780	6.525	6.710	1,287,277	+0.08(+1.21%)
Apr 10, 2023	6.850	6.870	6.450	6.630	1,631,342	-0.30(-4.40%)
Apr 06, 2023	6.810	7.120	6.700	6.935	1,847,056	+0.08(+1.24%)
Apr 05, 2023	6.880	6.970	6.775	6.850	2,124,706	-0.12(-1.72%)
Apr 04, 2023	7.140	7.160	6.790	6.970	1,833,278	-0.11(-1.55%)
Apr 03, 2023	7.210	7.210	6.920	7.080	2,133,065	-0.17(-2.34%)
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%)

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.

Editas Medicine (NQ: EDIT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Editas Medicine (NQ: EDIT )

Historical Prices

Sections

Services