FinancialContent is the trusted provider of stock market information to the media industry.
Eidos Therapeutics Inc (NQ: EIDX)
31.41 USD  -0.07 (-0.22%)
Official Closing Price  /  Updated: 4:34 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 31.27 32.96 30.79 31.21 161,800 -0.62(-1.95%)
May 30, 2019 32.03 32.91 31.27 31.83 294,526 +0.73(+2.35%)
May 29, 2019 30.01 32.50 30.00 31.10 298,388 +0.59(+1.93%)
May 28, 2019 29.82 31.00 29.50 30.51 230,157 +0.87(+2.94%)
May 24, 2019 27.51 29.83 27.23 29.64 163,500 +2.38(+8.73%)
May 23, 2019 27.14 28.71 26.52 27.26 208,036 -0.23(-0.84%)
May 22, 2019 26.80 27.85 26.80 27.49 122,367 +0.29(+1.07%)
May 21, 2019 26.87 27.50 26.19 27.20 168,678 +0.49(+1.83%)
May 20, 2019 26.57 27.39 26.06 26.71 142,594 +0.02(+0.07%)
May 17, 2019 26.56 26.98 26.13 26.69 64,600 -0.06(-0.22%)
May 16, 2019 26.10 26.96 26.10 26.75 41,091 +0.80(+3.08%)
May 15, 2019 25.20 27.72 24.23 25.95 74,506 +0.61(+2.41%)
May 14, 2019 23.63 25.48 23.63 25.34 78,514 +1.84(+7.83%)
May 13, 2019 24.53 24.90 23.41 23.50 125,776 -1.47(-5.89%)
May 10, 2019 24.41 25.51 23.77 24.97 118,100 +0.41(+1.67%)
May 09, 2019 25.29 25.29 23.99 24.56 110,999 -0.81(-3.19%)
May 08, 2019 26.09 26.40 25.18 25.37 58,034 -0.54(-2.08%)
May 07, 2019 26.60 27.29 25.37 25.91 74,738 -0.18(-0.69%)
May 06, 2019 25.73 26.99 25.49 26.09 79,209 +0.11(+0.42%)
May 03, 2019 24.84 26.00 24.40 25.98 60,000 +1.19(+4.80%)
May 02, 2019 25.10 25.88 24.36 24.79 108,165 -0.03(-0.12%)
May 01, 2019 26.30 26.31 24.35 24.82 152,703 -1.39(-5.30%)
Apr 30, 2019 27.09 27.12 25.82 26.21 361,397 -0.87(-3.21%)
Apr 29, 2019 26.07 28.00 25.79 27.08 68,272 +1.06(+4.07%)
Apr 26, 2019 25.05 26.70 24.77 26.02 67,000 +0.90(+3.58%)
Apr 25, 2019 27.23 27.31 24.68 25.12 98,188 -2.37(-8.62%)
Apr 24, 2019 27.50 28.09 25.83 27.49 141,418 -0.35(-1.26%)
Apr 23, 2019 24.55 29.74 23.90 27.84 264,298 +3.27(+13.31%)
Apr 22, 2019 23.59 24.63 23.23 24.57 75,107 +0.99(+4.20%)
Apr 18, 2019 23.70 24.05 23.36 23.58 130,100 +0.20(+0.86%)
Apr 17, 2019 25.50 25.50 23.17 23.38 169,568 -1.63(-6.52%)
Apr 16, 2019 23.91 25.55 23.57 25.01 168,622 +1.50(+6.38%)
Apr 15, 2019 23.55 23.89 22.57 23.51 71,509 -0.04(-0.17%)
Apr 12, 2019 24.10 24.40 22.06 23.55 98,100 -0.59(-2.44%)
Apr 11, 2019 23.74 24.42 23.44 24.14 71,684 +0.18(+0.75%)
Apr 10, 2019 23.75 24.05 23.31 23.96 69,546 +0.17(+0.71%)
Apr 09, 2019 23.50 24.50 23.37 23.79 73,050 +0.05(+0.21%)
Apr 08, 2019 23.43 23.87 22.78 23.74 61,305 +0.13(+0.55%)
Apr 05, 2019 23.42 24.73 22.95 23.61 185,500 +0.34(+1.46%)
Apr 04, 2019 23.35 23.74 22.50 23.27 138,272 +0.02(+0.09%)
Apr 03, 2019 23.67 23.84 22.96 23.25 50,519 -0.27(-1.15%)
Apr 02, 2019 23.41 24.07 23.10 23.52 58,616 -0.02(-0.08%)
Apr 01, 2019 23.75 24.10 22.53 23.54 109,719 +0.09(+0.38%)
Mar 29, 2019 23.43 23.67 22.25 23.45 192,600 +0.42(+1.82%)
Mar 28, 2019 22.12 23.99 21.45 23.03 219,597 +0.96(+4.35%)
Mar 27, 2019 22.32 22.36 21.44 22.07 71,993 -0.24(-1.08%)
Mar 26, 2019 21.90 22.37 20.99 22.31 206,277 +0.55(+2.53%)
Mar 25, 2019 21.24 22.34 20.83 21.76 172,349 +0.44(+2.06%)
Mar 22, 2019 21.58 21.98 20.88 21.32 201,000 -0.61(-2.78%)
Mar 21, 2019 20.74 21.94 20.50 21.93 127,200 +0.97(+4.63%)
Mar 20, 2019 20.30 21.26 20.04 20.96 93,363 +0.31(+1.50%)
Mar 19, 2019 20.04 21.27 19.33 20.65 220,691 +0.45(+2.23%)
Mar 18, 2019 19.74 20.80 19.13 20.20 134,759 +0.46(+2.33%)
Mar 15, 2019 18.75 20.27 17.97 19.74 1,156,600 +1.03(+5.51%)
Mar 14, 2019 18.79 19.00 18.03 18.71 96,875 +0.00(+0.00%)
Mar 13, 2019 19.41 20.03 18.55 18.71 112,502 -0.65(-3.36%)
Mar 12, 2019 17.42 19.75 17.28 19.36 133,047 +1.98(+11.39%)
Mar 11, 2019 17.76 18.07 17.06 17.38 155,217 -0.51(-2.85%)
Mar 08, 2019 17.77 18.30 17.47 17.89 67,800 -0.06(-0.33%)
Mar 07, 2019 18.00 18.27 16.92 17.95 98,209 -0.18(-0.99%)
Mar 06, 2019 18.50 19.21 18.01 18.13 96,458 -0.32(-1.73%)
Mar 05, 2019 18.31 19.65 17.91 18.45 105,622 +0.05(+0.27%)
Mar 04, 2019 17.16 18.57 17.16 18.40 190,579 +1.52(+9.00%)
Mar 01, 2019 18.50 18.50 16.87 16.88 191,700 -1.59(-8.61%)
Feb 28, 2019 19.35 20.74 18.20 18.47 182,279 -0.85(-4.40%)
Feb 27, 2019 17.46 20.59 17.46 19.32 628,703 +1.81(+10.34%)
Feb 26, 2019 17.05 17.95 17.05 17.51 100,349 +0.20(+1.16%)
Feb 25, 2019 17.16 18.60 17.16 17.31 218,830 +0.28(+1.64%)
Feb 22, 2019 15.50 17.50 15.03 17.03 212,100 +1.88(+12.41%)
Feb 21, 2019 15.41 15.60 14.66 15.15 40,708 -0.28(-1.81%)
Feb 20, 2019 14.48 15.77 14.04 15.43 26,343 +1.00(+6.93%)
Feb 19, 2019 15.29 15.71 14.23 14.43 46,132 -0.88(-5.75%)
Feb 15, 2019 14.19 15.50 14.10 15.31 67,600 +1.23(+8.74%)
Feb 14, 2019 13.57 14.49 13.54 14.08 50,554 +0.43(+3.15%)
Feb 13, 2019 14.37 14.56 13.16 13.65 76,333 +0.01(+0.07%)
Feb 12, 2019 14.50 14.76 13.42 13.64 63,402 -0.73(-5.08%)
Feb 11, 2019 14.40 14.83 14.08 14.37 49,410 +0.08(+0.56%)
Feb 08, 2019 13.72 14.29 13.72 14.29 34,000 +0.58(+4.23%)
Feb 07, 2019 13.91 14.19 13.01 13.71 64,844 -0.19(-1.37%)
Feb 06, 2019 13.31 14.20 13.31 13.90 57,399 +0.77(+5.86%)
Feb 05, 2019 13.39 13.90 13.01 13.13 48,943 -0.16(-1.20%)
Feb 04, 2019 12.66 13.58 12.56 13.29 33,243 +0.58(+4.56%)
Feb 01, 2019 12.24 12.76 11.72 12.71 58,600 +0.50(+4.10%)
Jan 31, 2019 11.82 12.32 11.50 12.21 38,178 +0.36(+3.04%)
Jan 30, 2019 11.85 12.16 11.70 11.85 42,826 +0.09(+0.77%)
Jan 29, 2019 11.96 12.34 11.15 11.76 107,631 -0.20(-1.67%)
Jan 28, 2019 11.83 12.21 11.71 11.96 19,937 -0.02(-0.17%)
Jan 25, 2019 12.18 12.31 11.78 11.98 27,200 -0.11(-0.91%)
Jan 24, 2019 12.10 12.39 11.73 12.09 40,008 -0.01(-0.08%)
Jan 23, 2019 12.25 12.80 11.40 12.10 146,480 -0.61(-4.80%)
Jan 22, 2019 12.40 13.50 12.20 12.71 202,858 +0.06(+0.47%)
Jan 18, 2019 12.35 12.98 12.34 12.65 82,100 +0.36(+2.93%)
Jan 17, 2019 13.20 13.39 12.28 12.29 87,985 -0.56(-4.36%)
Jan 16, 2019 13.27 13.38 12.61 12.85 52,973 -0.11(-0.85%)
Jan 15, 2019 12.86 13.54 12.81 12.96 102,157 +0.05(+0.39%)
Jan 14, 2019 13.69 14.10 12.86 12.91 78,383 -0.80(-5.84%)
Jan 11, 2019 13.75 14.03 13.55 13.71 89,900 -0.04(-0.29%)
Jan 10, 2019 14.50 14.50 13.59 13.75 114,490 -0.50(-3.51%)
Jan 09, 2019 14.39 14.75 14.08 14.25 48,170 +0.01(+0.07%)
Jan 08, 2019 14.35 14.77 13.93 14.24 66,824 -0.08(-0.56%)
Jan 07, 2019 14.48 14.69 14.18 14.32 104,754 -0.05(-0.35%)
Jan 04, 2019 14.10 14.57 14.03 14.37 130,900 +0.54(+3.90%)
Jan 03, 2019 14.02 14.34 13.70 13.83 193,547 -0.20(-1.43%)
Jan 02, 2019 13.62 14.30 13.59 14.03 162,515 +0.27(+1.96%)
Dec 31, 2018 13.96 14.25 13.55 13.76 63,200 -0.07(-0.51%)
Dec 28, 2018 14.02 14.39 13.79 13.83 133,400 -0.05(-0.36%)
Dec 27, 2018 14.31 14.31 13.71 13.88 83,335 -0.37(-2.60%)
Dec 26, 2018 14.18 14.76 13.69 14.25 198,609 +0.07(+0.49%)
Dec 24, 2018 13.43 14.62 13.37 14.18 75,700 +0.67(+4.96%)
Dec 21, 2018 14.76 14.94 13.05 13.51 648,300 -1.29(-8.72%)
Dec 20, 2018 14.58 15.30 13.84 14.80 261,815 +0.21(+1.44%)
Dec 19, 2018 14.87 15.36 14.04 14.59 170,026 -0.31(-2.08%)
Dec 18, 2018 15.86 16.00 14.58 14.90 291,078 -0.99(-6.23%)
Dec 17, 2018 16.19 17.25 15.71 15.89 226,070 -0.38(-2.34%)
Dec 14, 2018 14.98 16.29 14.97 16.27 213,700 +1.09(+7.18%)
Dec 13, 2018 15.41 15.98 14.33 15.18 297,814 -0.11(-0.72%)
Dec 12, 2018 14.22 16.00 14.22 15.29 236,666 +1.11(+7.83%)
Dec 11, 2018 14.15 14.71 13.86 14.18 211,671 +0.28(+2.01%)
Dec 10, 2018 13.16 14.00 12.79 13.90 200,622 +0.75(+5.70%)
Dec 07, 2018 13.68 14.50 12.82 13.15 194,200 -0.34(-2.52%)
Dec 06, 2018 13.55 13.80 12.76 13.49 156,249 -0.18(-1.32%)
Dec 04, 2018 14.24 14.25 13.41 13.67 77,900 -0.48(-3.39%)
Dec 03, 2018 14.44 14.50 13.88 14.15 99,065 +0.02(+0.14%)
Nov 30, 2018 14.02 14.41 13.95 14.13 126,600 +0.09(+0.64%)
Nov 29, 2018 14.68 15.25 13.85 14.04 89,302 -0.56(-3.84%)
Nov 28, 2018 13.99 14.71 13.95 14.60 216,069 +0.59(+4.21%)
Nov 27, 2018 14.20 14.34 13.62 14.01 91,379 -0.23(-1.62%)
Nov 26, 2018 14.60 14.60 13.57 14.24 152,173 -0.28(-1.93%)
Nov 23, 2018 14.07 15.00 13.90 14.52 75,200 +0.37(+2.61%)
Nov 21, 2018 14.15 14.15 14.15 0 -0.06(-0.42%)
Nov 20, 2018 13.96 14.50 13.68 14.21 79,943 +0.13(+0.92%)
Nov 19, 2018 14.03 14.27 13.35 14.08 82,803 -0.05(-0.35%)
Nov 16, 2018 14.07 14.45 13.67 14.13 109,500 -0.09(-0.63%)
Nov 15, 2018 13.71 14.68 13.60 14.22 125,434 +0.48(+3.49%)
Nov 14, 2018 13.91 14.55 12.29 13.74 202,180 -0.13(-0.94%)
Nov 13, 2018 14.00 14.55 13.37 13.87 312,125 -0.73(-5.00%)
Nov 12, 2018 13.50 15.20 12.45 14.60 878,922 +1.89(+14.87%)
Nov 09, 2018 12.43 12.88 12.01 12.71 170,100 +0.31(+2.50%)
Nov 08, 2018 12.91 13.11 11.51 12.40 72,309 -0.51(-3.95%)
Nov 07, 2018 13.49 13.52 12.16 12.91 180,267 -0.36(-2.71%)
Nov 06, 2018 13.17 13.70 13.01 13.27 78,735 +0.07(+0.53%)
Nov 05, 2018 12.83 13.28 12.57 13.20 153,346 +0.38(+2.96%)
Nov 02, 2018 12.97 13.08 12.35 12.82 116,400 -0.23(-1.76%)
Nov 01, 2018 12.26 13.35 12.01 13.05 84,082 +0.82(+6.70%)
Oct 31, 2018 11.25 12.29 10.40 12.23 121,560 +1.08(+9.69%)
Oct 30, 2018 11.78 11.84 10.70 11.15 93,403 -0.66(-5.59%)
Oct 29, 2018 12.51 12.51 11.30 11.81 108,524 -0.60(-4.83%)
Oct 26, 2018 11.61 12.70 10.07 12.41 206,500 +0.48(+4.02%)
Oct 25, 2018 10.51 12.21 10.40 11.93 202,660 +1.22(+11.39%)
Oct 24, 2018 9.610 11.00 9.570 10.71 151,483 +1.07(+11.10%)
Oct 23, 2018 9.550 9.890 9.150 9.640 38,003 -0.08(-0.82%)
Oct 22, 2018 9.480 9.890 9.310 9.720 54,006 +0.21(+2.21%)
Oct 19, 2018 9.490 9.550 9.160 9.510 76,200 +0.05(+0.53%)
Oct 18, 2018 9.200 9.500 9.140 9.460 63,121 +0.22(+2.38%)
Oct 17, 2018 9.030 9.360 9.030 9.240 155,707 -0.14(-1.49%)
Oct 16, 2018 9.350 9.430 9.050 9.380 64,537 +0.05(+0.54%)
Oct 15, 2018 9.330 9.710 9.040 9.330 135,822 -0.02(-0.21%)
Oct 12, 2018 9.210 9.500 9.170 9.350 54,700 +0.15(+1.63%)
Oct 11, 2018 9.570 9.730 9.125 9.200 125,418 -0.43(-4.47%)
Oct 10, 2018 9.450 9.795 9.160 9.630 55,856 -0.12(-1.23%)
Oct 09, 2018 10.00 10.04 9.170 9.750 79,710 -0.28(-2.79%)
Oct 08, 2018 10.21 10.30 9.840 10.03 143,664 -0.17(-1.67%)
Oct 05, 2018 9.310 10.29 9.300 10.20 233,800 +0.89(+9.56%)
Oct 04, 2018 9.570 9.570 8.890 9.310 159,835 -0.20(-2.10%)
Oct 03, 2018 9.840 10.21 9.360 9.510 284,999 -0.28(-2.86%)
Oct 02, 2018 9.900 10.10 9.100 9.790 212,736 -0.13(-1.31%)
Oct 01, 2018 10.00 10.53 9.850 9.920 180,391 -0.06(-0.60%)
Sep 28, 2018 9.950 10.10 9.650 9.980 52,500 +0.02(+0.20%)
Sep 27, 2018 9.920 10.01 9.605 9.960 64,336 +0.04(+0.40%)
Sep 26, 2018 10.51 10.51 9.450 9.920 120,394 -0.59(-5.61%)
Sep 25, 2018 11.11 11.64 10.50 10.51 116,822 -0.59(-5.32%)
Sep 24, 2018 11.50 11.70 11.01 11.10 116,895 -0.43(-3.73%)
Sep 21, 2018 11.11 12.05 11.02 11.53 867,500 +0.46(+4.16%)
Sep 20, 2018 11.64 12.27 11.00 11.07 157,756 -0.37(-3.23%)
Sep 19, 2018 12.35 12.93 11.35 11.44 135,315 -0.99(-7.96%)
Sep 18, 2018 12.85 13.25 12.18 12.43 142,848 -0.25(-1.97%)
Sep 17, 2018 13.07 13.28 12.66 12.68 70,704 -0.39(-2.98%)
Sep 14, 2018 12.31 13.10 12.13 13.07 97,100 +0.75(+6.09%)
Sep 13, 2018 13.35 13.51 11.95 12.32 128,800 -0.96(-7.23%)
Sep 12, 2018 12.37 13.84 12.20 13.28 161,004 +0.88(+7.10%)
Sep 11, 2018 12.31 12.59 11.75 12.40 170,516 +0.02(+0.16%)
Sep 10, 2018 11.73 12.72 11.56 12.38 146,685 +0.71(+6.08%)
Sep 07, 2018 12.12 12.31 11.38 11.67 108,000 -0.42(-3.47%)
Sep 06, 2018 11.99 12.48 11.75 12.09 97,101 +0.15(+1.26%)
Sep 05, 2018 12.20 12.39 11.75 11.94 57,057 -0.23(-1.89%)
Sep 04, 2018 12.34 12.46 11.91 12.17 219,192 -0.23(-1.85%)
Aug 31, 2018 12.40 12.40 12.40 0 -0.50(-3.88%)
Aug 30, 2018 13.85 14.15 12.81 12.90 219,232 -1.01(-7.26%)
Aug 29, 2018 14.46 14.46 13.83 13.91 195,016 -0.57(-3.94%)
Aug 28, 2018 14.25 14.50 13.50 14.48 551,520 +0.54(+3.87%)
Aug 27, 2018 15.00 15.05 11.95 13.94 2,131,468 -6.29(-31.09%)
Aug 24, 2018 20.46 21.85 20.02 20.23 363,100 -0.41(-1.99%)
Aug 23, 2018 18.77 21.29 18.77 20.64 172,575 +1.85(+9.85%)
Aug 22, 2018 18.50 19.60 18.50 18.79 134,099 -0.19(-1.00%)
Aug 21, 2018 18.94 19.47 18.51 18.98 52,222 +0.29(+1.55%)
Aug 20, 2018 18.01 19.00 18.00 18.69 161,397 +0.54(+2.98%)
Aug 17, 2018 17.08 18.48 17.08 18.15 134,800 +1.10(+6.45%)
Aug 16, 2018 18.17 18.96 16.36 17.05 113,216 -0.98(-5.44%)
Aug 15, 2018 18.00 18.50 17.75 18.03 131,792 -0.09(-0.50%)
Aug 14, 2018 17.14 18.91 17.14 18.12 71,398 +0.93(+5.41%)
Aug 13, 2018 16.64 17.50 16.55 17.19 29,891 +0.73(+4.44%)
Aug 10, 2018 16.39 17.50 16.05 16.46 93,600 -0.15(-0.90%)
Aug 09, 2018 15.16 17.00 15.16 16.61 43,191 +1.31(+8.56%)
Aug 08, 2018 14.46 16.00 14.46 15.30 111,881 +0.12(+0.79%)
Aug 07, 2018 15.02 15.66 14.64 15.18 37,937 -0.02(-0.13%)
Aug 06, 2018 16.22 17.97 14.11 15.20 285,024 -0.84(-5.24%)
Aug 03, 2018 16.73 17.06 15.80 16.04 35,000 -0.90(-5.31%)
Aug 02, 2018 15.90 18.12 15.33 16.94 117,581 +1.00(+6.27%)
Aug 01, 2018 16.84 17.00 15.77 15.94 99,503 -0.79(-4.72%)
Jul 31, 2018 17.02 18.00 16.19 16.73 76,237 -0.65(-3.74%)
Jul 30, 2018 17.96 18.33 15.45 17.38 54,978 -0.92(-5.03%)
Jul 27, 2018 19.63 19.95 18.05 18.30 33,900 -0.88(-4.59%)
Jul 26, 2018 19.06 19.99 18.78 19.18 98,918 +0.08(+0.42%)
Jul 25, 2018 19.81 20.75 19.05 19.10 38,872 -1.01(-5.02%)
Jul 24, 2018 20.59 21.35 19.83 20.11 83,599 -0.60(-2.90%)
Jul 23, 2018 21.20 22.30 20.38 20.71 145,951 -0.57(-2.68%)
Jul 20, 2018 21.60 22.32 21.25 21.28 38,665 -0.21(-0.98%)
Jul 19, 2018 22.07 22.33 21.40 21.49 26,410 -0.15(-0.69%)
Jul 18, 2018 21.66 21.92 20.40 21.64 51,713 +0.14(+0.65%)
Jul 17, 2018 21.78 22.29 21.03 21.50 107,828 -0.31(-1.42%)
Jul 16, 2018 20.61 22.31 20.18 21.81 147,920 +1.04(+5.01%)
Jul 13, 2018 21.29 21.46 20.07 20.77 26,458 -0.48(-2.26%)
Jul 12, 2018 21.10 21.46 21.10 21.25 209,853 +0.30(+1.43%)
Jul 11, 2018 21.17 21.74 19.36 20.95 86,347 -1.01(-4.60%)
Jul 10, 2018 22.70 22.70 21.65 21.96 16,208 -0.80(-3.51%)
Jul 09, 2018 22.50 22.78 20.25 22.76 35,072 +0.26(+1.16%)
Jul 06, 2018 21.20 22.63 21.20 22.50 28,622 +0.71(+3.26%)
Jul 05, 2018 20.98 21.89 20.43 21.79 31,544 +0.94(+4.51%)
Jul 03, 2018 20.85 20.85 20.85 0 +0.53(+2.61%)
Jul 02, 2018 19.82 21.26 19.57 20.32 33,573 -0.02(-0.10%)
Jun 29, 2018 19.81 20.50 19.19 20.34 98,685 +0.43(+2.16%)
Jun 28, 2018 20.06 20.06 19.43 19.91 136,180 -0.19(-0.95%)
Jun 27, 2018 20.36 20.49 19.10 20.10 186,917 -0.02(-0.10%)
Jun 26, 2018 20.39 20.75 19.93 20.12 236,335 -0.18(-0.89%)
Jun 25, 2018 21.79 22.00 19.95 20.30 104,772 -1.60(-7.31%)
Jun 22, 2018 22.00 22.47 21.57 21.90 86,585 -0.04(-0.18%)
Jun 21, 2018 22.67 23.86 20.53 21.94 649,216 -1.18(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.