FinancialContent is the trusted provider of stock market information to the media industry.
Eidos Therapeutics Inc (NQ: EIDX)
32.42 USD  -0.51 (-1.55%)
Streaming Delayed Price  /  Updated: 10:38 AM EDT, Jun 19, 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%)
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.