Editas Medicine (NQ: EDIT )

9.990 -0.900 (-8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 10.54 10.60 9.775 9.990 1,311,030 -0.90(-8.26%)
May 23, 2022 11.08 11.43 10.74 10.89 1,334,222 -0.13(-1.18%)
May 20, 2022 11.12 11.24 10.12 11.02 1,323,340 +0.08(+0.73%)
May 19, 2022 10.70 11.20 10.38 10.94 1,743,212 +0.22(+2.05%)
May 18, 2022 11.25 11.48 10.52 10.72 1,432,001 -0.91(-7.82%)
May 17, 2022 11.60 11.81 11.16 11.63 1,135,547 +0.49(+4.40%)
May 16, 2022 11.80 12.04 11.08 11.14 1,040,655 -0.73(-6.15%)
May 13, 2022 11.23 12.16 11.00 11.87 2,232,240 +1.06(+9.81%)
May 12, 2022 9.780 11.04 9.710 10.81 2,194,462 +0.78(+7.78%)
May 11, 2022 11.02 11.35 9.971 10.03 1,931,337 -1.23(-10.92%)
May 10, 2022 11.74 11.98 10.37 11.26 2,656,387 +0.15(+1.35%)
May 09, 2022 13.12 13.36 11.10 11.11 3,460,034 -2.55(-18.67%)
May 06, 2022 14.65 14.74 13.33 13.66 1,697,210 -0.90(-6.18%)
May 05, 2022 15.16 15.42 13.97 14.56 1,965,163 -1.25(-7.91%)
May 04, 2022 14.35 15.94 13.72 15.81 1,690,922 +1.63(+11.50%)
May 03, 2022 14.24 14.65 13.83 14.18 958,809 -0.09(-0.63%)
May 02, 2022 13.25 14.29 13.03 14.27 1,697,858 +1.03(+7.78%)
Apr 29, 2022 13.89 14.42 13.19 13.24 1,228,812 -0.69(-4.95%)
Apr 28, 2022 13.76 14.08 12.90 13.93 1,984,579 +0.37(+2.73%)
Apr 27, 2022 14.00 14.20 13.51 13.56 1,792,906 -0.40(-2.87%)
Apr 26, 2022 14.99 15.46 13.93 13.96 2,092,065 -1.03(-6.87%)
Apr 25, 2022 14.54 15.01 14.32 14.99 1,546,931 +0.40(+2.74%)
Apr 22, 2022 14.40 14.92 14.36 14.59 1,693,776 +0.22(+1.53%)
Apr 21, 2022 15.70 14.26 14.37 1,793,712 -1.00(-6.51%)
Apr 20, 2022 15.97 15.97 15.11 15.37 956,840 -0.41(-2.60%)
Apr 19, 2022 15.63 16.22 15.26 15.78 1,374,305 +0.07(+0.45%)
Apr 18, 2022 16.55 16.61 15.26 15.71 2,414,430 -0.96(-5.76%)
Apr 14, 2022 18.60 18.76 16.64 16.67 1,499,131 -2.10(-11.19%)
Apr 13, 2022 18.01 18.97 17.83 18.77 973,994 +0.87(+4.86%)
Apr 12, 2022 18.18 18.92 17.59 17.90 1,171,221 +0.33(+1.88%)
Apr 11, 2022 18.10 18.21 17.18 17.57 1,476,468 -0.78(-4.25%)
Apr 08, 2022 19.18 19.47 17.93 18.35 1,017,476 -0.73(-3.83%)
Apr 07, 2022 19.71 20.04 18.58 19.08 1,090,758 -0.67(-3.39%)
Apr 06, 2022 20.05 20.32 19.33 19.75 1,374,955 -0.58(-2.85%)
Apr 05, 2022 21.14 21.59 20.29 20.33 1,598,032 -1.02(-4.78%)
Apr 04, 2022 20.39 21.49 20.39 21.35 1,332,694 +1.13(+5.59%)
Apr 01, 2022 19.27 20.68 19.12 20.22 1,512,781 +1.20(+6.31%)
Mar 31, 2022 19.66 19.95 18.95 19.02 823,377 -0.50(-2.56%)
Mar 30, 2022 20.38 20.59 19.47 19.52 1,724,345 -0.92(-4.50%)
Mar 29, 2022 19.11 20.58 19.08 20.44 1,891,368 +1.68(+8.96%)
Mar 28, 2022 18.84 19.47 18.25 18.76 1,238,808 +0.00(+0.00%)
Mar 25, 2022 19.00 19.20 18.31 18.76 1,637,612 -0.19(-1.00%)
Mar 24, 2022 18.43 18.98 17.81 18.95 1,088,942 +0.74(+4.06%)
Mar 23, 2022 18.25 19.27 17.99 18.21 1,293,553 -0.27(-1.46%)
Mar 22, 2022 17.50 18.65 17.45 18.48 1,563,941 +1.07(+6.15%)
Mar 21, 2022 18.42 18.48 17.26 17.41 1,320,620 -0.95(-5.17%)
Mar 18, 2022 16.91 18.55 16.90 18.36 5,988,358 +1.11(+6.43%)
Mar 17, 2022 16.03 17.35 15.80 17.25 1,431,403 +1.09(+6.75%)
Mar 16, 2022 15.27 16.19 15.11 16.16 2,009,795 +1.25(+8.38%)
Mar 15, 2022 14.12 14.96 13.95 14.91 1,272,342 +0.83(+5.89%)
Mar 14, 2022 15.01 15.46 13.87 14.08 2,112,949 -0.98(-6.51%)
Mar 11, 2022 16.38 16.56 15.01 15.06 988,199 -1.17(-7.21%)
Mar 10, 2022 16.33 16.49 15.51 16.23 1,038,303 -0.40(-2.41%)
Mar 09, 2022 16.42 16.87 16.15 16.63 1,544,684 +0.70(+4.39%)
Mar 08, 2022 15.88 16.69 15.55 15.93 1,964,232 -0.07(-0.44%)
Mar 07, 2022 15.98 16.50 15.70 16.00 1,673,885 -0.06(-0.37%)
Mar 04, 2022 16.57 16.99 15.90 16.06 1,471,455 -0.68(-4.06%)
Mar 03, 2022 17.77 17.99 16.48 16.74 1,844,442 -0.41(-2.39%)
Mar 02, 2022 17.73 17.97 16.75 17.15 2,328,520 -0.34(-1.94%)
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.