Editas Medicine (NQ: EDIT )

5.320 -0.310 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.720 5.800 5.255 5.320 1,716,097 -0.31(-5.51%)
May 24, 2024 5.890 5.960 5.589 5.630 1,305,042 -0.20(-3.43%)
May 23, 2024 6.010 6.051 5.655 5.830 2,710,654 -0.19(-3.16%)
May 22, 2024 5.510 6.180 5.505 6.020 2,764,124 +0.51(+9.26%)
May 21, 2024 5.490 5.645 5.380 5.510 1,556,953 -0.01(-0.18%)
May 20, 2024 5.680 5.720 5.485 5.520 1,149,620 -0.10(-1.78%)
May 17, 2024 5.890 5.935 5.585 5.620 1,741,808 -0.27(-4.58%)
May 16, 2024 6.020 6.126 5.800 5.890 1,650,219 -0.11(-1.83%)
May 15, 2024 6.090 6.690 5.915 6.000 2,444,643 +0.32(+5.63%)
May 14, 2024 5.860 6.180 5.670 5.680 1,624,799 -0.03(-0.53%)
May 13, 2024 5.430 6.040 5.400 5.710 1,924,862 +0.39(+7.33%)
May 10, 2024 5.520 5.690 5.250 5.320 1,637,650 -0.24(-4.32%)
May 09, 2024 5.190 5.760 5.160 5.560 2,717,539 +0.52(+10.43%)
May 08, 2024 5.400 5.400 4.910 5.035 4,346,508 -0.64(-11.36%)
May 07, 2024 5.700 5.810 5.595 5.680 1,566,974 +0.02(+0.35%)
May 06, 2024 5.730 5.780 5.550 5.660 1,492,888 -0.01(-0.18%)
May 03, 2024 5.800 5.970 5.640 5.670 1,613,699 +0.05(+0.89%)
May 02, 2024 5.540 5.640 5.410 5.620 1,663,703 +0.15(+2.74%)
May 01, 2024 5.210 5.670 5.210 5.470 2,616,319 +0.26(+4.99%)
Apr 30, 2024 5.330 5.360 5.200 5.210 1,467,426 -0.16(-2.98%)
Apr 29, 2024 5.380 5.545 5.300 5.370 1,259,390 +0.05(+0.94%)
Apr 26, 2024 5.250 5.395 5.130 5.320 1,352,191 +0.10(+1.92%)
Apr 25, 2024 5.270 5.270 5.110 5.220 1,543,788 -0.13(-2.43%)
Apr 24, 2024 5.510 5.590 5.280 5.350 1,907,283 -0.11(-2.01%)
Apr 23, 2024 5.660 5.920 5.460 5.460 1,645,658 -0.14(-2.50%)
Apr 22, 2024 5.590 5.790 5.380 5.600 1,744,838 +0.11(+2.00%)
Apr 19, 2024 5.520 5.680 5.285 5.490 2,264,535 -0.06(-1.08%)
Apr 18, 2024 5.600 5.680 5.511 5.550 1,713,701 -0.06(-1.07%)
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%)
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.