FinancialContent is the trusted provider of stock market information to the media industry.
Eidos Therapeutics Inc (NQ: EIDX)
27.24 USD  +0.35 (+1.30%)
Official Closing Price  /  Updated: 5:55 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.