Skip to main content

Editas Medicine (NQ: EDIT )

5.320 -0.240 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.07 17.86 17.01 17.42 319,405 +0.35(+2.05%)
Jan 30, 2017 18.02 18.14 17.03 17.07 356,529 -1.25(-6.82%)
Jan 27, 2017 18.01 18.48 17.89 18.32 182,809 +0.25(+1.38%)
Jan 26, 2017 18.29 18.72 17.96 18.07 226,930 -0.08(-0.44%)
Jan 25, 2017 18.19 18.48 17.77 18.15 174,298 +0.09(+0.50%)
Jan 24, 2017 18.64 18.82 17.55 18.06 405,557 -0.48(-2.59%)
Jan 23, 2017 18.40 19.23 17.86 18.54 243,188 +0.22(+1.20%)
Jan 20, 2017 18.10 18.86 17.96 18.32 330,399 +0.17(+0.94%)
Jan 19, 2017 18.17 18.22 17.55 18.15 195,860 +0.02(+0.11%)
Jan 18, 2017 18.05 18.15 17.54 18.13 266,822 +0.25(+1.40%)
Jan 17, 2017 18.76 18.81 17.32 17.88 447,236 -0.88(-4.69%)
Jan 13, 2017 18.76 18.76 18.76 0 +0.23(+1.24%)
Jan 12, 2017 18.60 19.00 18.27 18.53 192,124 +0.04(+0.22%)
Jan 11, 2017 18.94 19.72 17.53 18.49 618,339 -0.11(-0.59%)
Jan 10, 2017 18.66 18.87 17.82 18.60 474,020 +0.21(+1.14%)
Jan 09, 2017 18.05 18.75 17.58 18.39 447,871 +0.88(+5.03%)
Jan 06, 2017 17.61 18.24 17.38 17.51 195,302 -0.02(-0.11%)
Jan 05, 2017 18.25 18.96 18.10 17.53 467,495 -0.97(-5.24%)
Jan 04, 2017 17.17 18.75 17.06 18.50 445,933 +1.46(+8.57%)
Jan 03, 2017 16.49 17.11 16.30 17.04 237,987 +0.81(+4.99%)
Dec 30, 2016 16.23 16.23 16.23 0 +0.13(+0.81%)
Dec 29, 2016 17.00 17.08 16.03 16.10 362,992 -0.96(-5.63%)
Dec 28, 2016 17.68 17.88 16.76 17.06 216,747 -0.50(-2.85%)
Dec 27, 2016 17.21 18.25 17.19 17.56 221,134 +0.48(+2.81%)
Dec 23, 2016 17.08 17.08 17.08 0 +0.22(+1.30%)
Dec 22, 2016 18.90 18.94 16.41 16.86 613,576 -1.83(-9.79%)
Dec 21, 2016 18.00 18.94 18.00 18.69 514,653 +0.85(+4.76%)
Dec 20, 2016 17.06 18.38 16.82 17.84 530,604 +1.06(+6.32%)
Dec 19, 2016 16.95 17.66 16.43 16.78 444,553 -0.23(-1.35%)
Dec 16, 2016 17.00 18.90 16.96 17.01 1,981,359 +0.07(+0.41%)
Dec 15, 2016 16.76 16.95 16.07 16.94 437,699 +0.18(+1.07%)
Dec 14, 2016 15.94 16.99 15.59 16.76 324,660 +0.88(+5.54%)
Dec 13, 2016 15.54 16.00 15.31 15.88 328,648 +0.31(+1.99%)
Dec 12, 2016 16.00 16.43 15.29 15.57 291,712 -0.39(-2.44%)
Dec 09, 2016 16.88 17.05 15.68 15.96 330,390 -0.74(-4.43%)
Dec 08, 2016 15.82 16.76 15.41 16.70 401,900 +0.90(+5.70%)
Dec 07, 2016 16.00 16.00 15.36 15.80 378,294 -0.18(-1.13%)
Dec 06, 2016 15.80 16.00 15.15 15.98 386,636 +0.22(+1.40%)
Dec 05, 2016 15.43 15.96 15.10 15.76 431,410 +0.22(+1.42%)
Dec 02, 2016 13.85 15.60 13.75 15.54 313,103 +1.55(+11.08%)
Dec 01, 2016 14.41 14.71 13.87 13.99 356,511 -0.28(-1.96%)
Nov 30, 2016 14.06 14.49 13.79 14.27 408,383 +0.25(+1.78%)
Nov 29, 2016 15.00 15.17 14.01 14.02 330,151 -1.01(-6.72%)
Nov 28, 2016 15.25 15.50 14.64 15.03 274,006 -0.26(-1.70%)
Nov 25, 2016 15.65 15.65 15.07 15.29 93,284 -0.39(-2.49%)
Nov 23, 2016 15.68 15.68 15.68 0 -0.05(-0.32%)
Nov 22, 2016 15.89 15.94 15.08 15.73 180,075 +0.07(+0.45%)
Nov 21, 2016 15.13 15.76 14.59 15.66 231,842 +0.45(+2.96%)
Nov 18, 2016 15.71 15.82 15.05 15.21 158,580 -0.45(-2.87%)
Nov 17, 2016 15.51 16.04 15.51 15.66 205,009 +0.06(+0.38%)
Nov 16, 2016 16.62 16.63 15.57 15.60 301,496 -0.89(-5.40%)
Nov 15, 2016 17.17 17.92 15.72 16.49 620,953 -0.51(-3.00%)
Nov 14, 2016 16.40 17.79 16.37 17.00 539,675 +0.65(+3.98%)
Nov 11, 2016 15.01 16.50 14.97 16.35 427,588 +1.24(+8.21%)
Nov 10, 2016 14.50 15.58 14.49 15.11 544,515 +0.65(+4.50%)
Nov 09, 2016 13.80 14.49 13.61 14.46 403,747 +0.56(+4.03%)
Nov 08, 2016 13.50 14.18 12.75 13.90 438,625 +0.44(+3.27%)
Nov 07, 2016 13.50 13.98 13.31 13.46 300,638 +0.23(+1.74%)
Nov 04, 2016 12.50 13.50 12.46 13.23 239,860 +0.77(+6.18%)
Nov 03, 2016 13.19 13.55 12.43 12.46 400,546 -0.64(-4.89%)
Nov 02, 2016 14.02 14.12 13.03 13.10 240,099 -0.89(-6.36%)
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.