FinancialContent is the trusted provider of stock market information to the media industry.
Eidos Therapeutics Inc (NQ: EIDX)
43.02 USD  -2.97 (-6.46%)
Official Closing Price  /  Updated: 4:11 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.