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 (%)
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.