Editas Medicine (NQ: EDIT )

31.02 USD -0.27 (-0.86%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 33.48 33.63 31.26 31.29 1,354,070 -2.82(-8.27%)
May 07, 2021 35.32 36.77 34.05 34.11 1,300,626 -0.23(-0.67%)
May 06, 2021 34.00 35.09 33.02 34.34 1,360,377 -0.38(-1.09%)
May 05, 2021 35.00 36.87 34.28 34.72 1,387,001 +0.06(+0.17%)
May 04, 2021 35.00 35.00 32.63 34.66 1,364,105 -0.93(-2.61%)
May 03, 2021 37.80 37.99 35.06 35.59 991,037 -1.42(-3.84%)
Apr 30, 2021 36.91 38.31 36.27 37.01 734,100 -0.36(-0.96%)
Apr 29, 2021 39.24 39.24 37.02 37.37 1,002,524 -1.55(-3.98%)
Apr 28, 2021 38.63 39.36 38.00 38.92 649,787 -0.23(-0.59%)
Apr 27, 2021 39.17 39.37 37.62 39.15 941,241 +0.07(+0.18%)
Apr 26, 2021 36.98 39.51 36.21 39.08 1,222,387 +2.17(+5.88%)
Apr 23, 2021 35.86 37.44 35.69 36.91 859,400 +0.62(+1.71%)
Apr 22, 2021 36.18 37.22 34.74 36.29 1,083,485 +0.43(+1.20%)
Apr 21, 2021 33.99 35.87 33.27 35.86 1,376,613 +1.39(+4.03%)
Apr 20, 2021 33.68 35.18 32.83 34.47 1,332,099 +0.30(+0.88%)
Apr 19, 2021 33.71 35.48 33.00 34.17 1,870,287 -0.50(-1.44%)
Apr 16, 2021 38.27 39.22 33.58 34.67 6,787,300 -6.31(-15.40%)
Apr 15, 2021 42.04 43.43 40.73 40.98 903,507 -0.55(-1.32%)
Apr 14, 2021 41.98 43.41 41.21 41.53 1,374,533 -0.13(-0.31%)
Apr 13, 2021 39.13 42.05 39.12 41.66 1,464,379 +2.15(+5.44%)
Apr 12, 2021 40.69 40.69 38.25 39.51 1,095,375 +0.05(+0.13%)
Apr 09, 2021 40.11 40.35 38.76 39.46 1,006,300 -1.30(-3.19%)
Apr 08, 2021 41.43 42.40 40.59 40.76 1,030,366 +0.36(+0.89%)
Apr 07, 2021 42.17 42.28 40.21 40.40 1,031,645 -2.24(-5.25%)
Apr 06, 2021 42.39 44.14 41.50 42.64 1,357,884 -0.22(-0.51%)
Apr 05, 2021 44.51 45.43 42.58 42.86 933,364 +0.03(+0.07%)
Apr 01, 2021 43.08 45.59 42.62 42.83 1,742,500 +0.83(+1.98%)
Mar 31, 2021 41.39 43.16 41.05 42.00 2,040,444 +1.50(+3.70%)
Mar 30, 2021 39.16 41.39 37.14 40.50 1,447,510 +0.79(+1.99%)
Mar 29, 2021 40.28 41.46 38.87 39.71 1,324,664 -0.77(-1.90%)
Mar 26, 2021 42.12 42.40 38.12 40.48 1,816,300 -1.70(-4.03%)
Mar 25, 2021 39.31 42.39 37.38 42.18 2,255,338 +1.19(+2.90%)
Mar 24, 2021 46.17 46.70 40.80 40.99 1,990,975 -5.09(-11.05%)
Mar 23, 2021 47.81 48.43 45.53 46.08 1,810,178 -2.40(-4.95%)
Mar 22, 2021 45.91 49.17 45.33 48.48 1,820,549 +3.48(+7.73%)
Mar 19, 2021 43.50 45.25 43.28 45.00 2,186,800 +1.75(+4.05%)
Mar 18, 2021 45.67 45.89 43.15 43.25 1,364,379 -3.32(-7.13%)
Mar 17, 2021 44.19 47.88 43.27 46.57 1,247,231 +0.90(+1.97%)
Mar 16, 2021 48.60 48.65 43.94 45.67 1,697,386 -2.30(-4.79%)
Mar 15, 2021 46.31 48.54 45.81 47.97 1,250,227 +1.69(+3.65%)
Mar 12, 2021 46.13 46.70 44.34 46.28 1,467,100 -1.04(-2.20%)
Mar 11, 2021 48.15 48.82 46.75 47.32 2,048,082 +0.66(+1.41%)
Mar 10, 2021 46.50 48.40 45.54 46.66 2,579,831 +1.33(+2.93%)
Mar 09, 2021 42.95 46.42 42.50 45.33 2,960,758 +4.79(+11.82%)
Mar 08, 2021 42.39 45.10 40.07 40.54 2,887,731 -1.09(-2.62%)
Mar 05, 2021 42.41 42.94 36.10 41.63 3,833,100 +1.27(+3.15%)
Mar 04, 2021 42.67 43.38 37.63 40.36 4,297,065 -2.77(-6.42%)
Mar 03, 2021 45.40 45.60 42.00 43.13 2,710,429 -2.56(-5.60%)
Mar 02, 2021 46.94 48.24 45.46 45.69 1,498,746 -1.20(-2.56%)
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.