FinancialContent is the trusted provider of stock market information to the media industry.
Eidos Therapeutics Inc (NQ: EIDX)
42.67 USD  -2.33 (-5.18%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.