Skip to main content

Editas Medicine (NQ: EDIT )

5.570 -0.040 (-0.71%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 5.890 5.930 5.600 5.610 1,910,234 -0.24(-4.10%)
Apr 16, 2024 5.980 6.030 5.850 5.850 1,338,511 -0.23(-3.78%)
Apr 15, 2024 6.250 6.290 5.975 6.080 1,771,757 -0.13(-2.09%)
Apr 12, 2024 6.530 6.530 6.130 6.210 2,024,621 -0.37(-5.62%)
Apr 11, 2024 6.650 6.767 6.440 6.580 1,476,173 -0.05(-0.75%)
Apr 10, 2024 6.800 6.800 6.540 6.630 2,134,602 -0.38(-5.42%)
Apr 09, 2024 6.740 7.030 6.665 7.010 1,568,307 +0.29(+4.32%)
Apr 08, 2024 6.740 6.870 6.680 6.720 1,040,294 +0.00(+0.00%)
Apr 05, 2024 6.770 6.845 6.620 6.720 1,255,334 -0.09(-1.32%)
Apr 04, 2024 7.000 7.090 6.770 6.810 2,094,686 -0.05(-0.73%)
Apr 03, 2024 6.820 7.025 6.654 6.860 1,811,483 -0.01(-0.15%)
Apr 02, 2024 7.120 7.130 6.860 6.870 2,219,811 -0.41(-5.63%)
Apr 01, 2024 7.410 7.410 7.145 7.280 1,246,942 -0.14(-1.89%)
Mar 28, 2024 7.460 7.420 7.411 7.420 1,561,233 -0.02(-0.27%)
Mar 27, 2024 7.310 7.530 7.185 7.440 1,281,507 +0.22(+3.05%)
Mar 26, 2024 7.460 7.585 7.200 7.220 1,850,850 -0.14(-1.90%)
Mar 25, 2024 7.460 7.595 7.320 7.360 1,170,996 -0.11(-1.47%)
Mar 22, 2024 7.760 7.775 7.440 7.470 1,267,855 -0.36(-4.60%)
Mar 21, 2024 8.000 8.440 7.810 7.830 1,986,072 -0.09(-1.14%)
Mar 20, 2024 7.670 8.120 7.590 7.920 2,354,360 +0.17(+2.19%)
Mar 19, 2024 7.680 7.980 7.600 7.750 1,993,541 +0.03(+0.39%)
Mar 18, 2024 8.100 8.150 7.700 7.720 2,658,301 -0.41(-5.04%)
Mar 15, 2024 8.150 8.310 8.050 8.130 6,638,649 -0.02(-0.25%)
Mar 14, 2024 8.500 8.585 8.074 8.150 1,471,240 -0.44(-5.12%)
Mar 13, 2024 8.560 8.860 8.485 8.590 1,329,657 -0.02(-0.23%)
Mar 12, 2024 9.020 9.080 8.580 8.610 1,459,425 -0.39(-4.33%)
Mar 11, 2024 9.160 9.600 8.910 9.000 1,598,578 -0.16(-1.75%)
Mar 08, 2024 8.995 9.330 8.785 9.160 1,690,959 +0.33(+3.73%)
Mar 07, 2024 9.160 9.340 8.690 8.831 2,194,435 -0.25(-2.74%)
Mar 06, 2024 9.210 9.410 8.945 9.080 1,866,179 -0.06(-0.66%)
Mar 05, 2024 9.770 9.950 9.050 9.140 2,412,998 -0.78(-7.86%)
Mar 04, 2024 10.57 10.73 9.770 9.920 1,964,553 -0.61(-5.79%)
Mar 01, 2024 10.08 11.05 9.970 10.53 2,700,209 +0.47(+4.67%)
Feb 29, 2024 11.29 11.38 10.02 10.06 3,869,723 -1.01(-9.12%)
Feb 28, 2024 10.24 11.58 9.580 11.07 7,173,338 +2.21(+24.94%)
Feb 27, 2024 8.300 9.015 8.150 8.860 3,196,590 +0.80(+9.93%)
Feb 26, 2024 7.670 8.170 7.670 8.060 1,498,272 +0.25(+3.20%)
Feb 23, 2024 7.890 7.920 7.675 7.810 1,048,016 -0.12(-1.51%)
Feb 22, 2024 8.000 8.130 7.781 7.930 1,568,493 -0.08(-1.00%)
Feb 21, 2024 7.950 8.098 7.620 8.010 1,204,623 +0.06(+0.75%)
Feb 20, 2024 8.000 8.230 7.820 7.950 1,288,159 -0.20(-2.45%)
Feb 16, 2024 8.180 8.240 8.040 8.150 1,270,985 -0.16(-1.93%)
Feb 15, 2024 8.020 8.480 7.990 8.310 2,004,603 +0.39(+4.92%)
Feb 14, 2024 7.600 7.940 7.545 7.920 2,001,532 +0.51(+6.95%)
Feb 13, 2024 7.750 7.760 7.325 7.405 2,424,882 -0.73(-8.92%)
Feb 12, 2024 7.450 8.150 7.380 8.130 2,004,229 +0.68(+9.13%)
Feb 09, 2024 7.250 7.480 7.120 7.450 1,410,141 +0.28(+3.91%)
Feb 08, 2024 7.150 7.285 7.010 7.170 1,680,559 +0.06(+0.84%)
Feb 07, 2024 7.160 7.185 6.960 7.110 1,611,031 -0.10(-1.39%)
Feb 06, 2024 7.040 7.280 6.920 7.210 1,813,033 +0.13(+1.84%)
Feb 05, 2024 6.980 7.130 6.910 7.080 1,191,771 -0.03(-0.42%)
Feb 02, 2024 7.090 7.170 6.880 7.110 1,200,531 -0.11(-1.52%)
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.