Skip to main content

Editas Medicine (NQ: EDIT )

7.470 +0.030 (+0.40%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.