Editas Medicine (NQ: EDIT )

18.15 USD -0.64 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 18.48 19.66 18.11 18.15 2,845,658 -0.64(-3.41%)
Jan 20, 2022 20.25 21.10 18.65 18.79 2,172,928 -1.14(-5.72%)
Jan 19, 2022 20.14 20.54 19.62 19.93 2,105,363 -0.03(-0.15%)
Jan 18, 2022 21.69 21.69 19.89 19.96 2,365,420 -2.14(-9.68%)
Jan 14, 2022 22.10 0 +0.23(+1.05%)
Jan 13, 2022 23.59 23.59 21.73 21.87 3,452,857 -1.63(-6.94%)
Jan 12, 2022 25.98 26.30 23.40 23.50 2,038,428 -2.27(-8.81%)
Jan 11, 2022 25.70 26.49 25.12 25.77 1,147,290 +0.07(+0.27%)
Jan 10, 2022 24.74 25.74 23.67 25.70 1,798,894 +0.56(+2.23%)
Jan 07, 2022 24.41 26.00 24.15 25.14 1,602,518 +0.73(+2.99%)
Jan 06, 2022 24.36 25.15 23.33 24.41 1,623,357 -0.19(-0.77%)
Jan 05, 2022 25.82 26.54 24.53 24.60 1,944,986 -1.80(-6.82%)
Jan 04, 2022 27.54 27.58 25.55 26.40 1,313,755 -1.23(-4.45%)
Jan 03, 2022 26.73 27.99 25.91 27.63 1,222,545 +1.08(+4.07%)
Dec 31, 2021 27.71 28.74 26.51 26.55 1,144,252 -1.24(-4.46%)
Dec 30, 2021 27.05 28.79 26.90 27.79 1,215,258 +0.71(+2.62%)
Dec 29, 2021 27.73 27.97 26.69 27.08 1,434,882 -0.82(-2.94%)
Dec 28, 2021 27.94 29.21 27.70 27.90 1,250,949 -0.25(-0.89%)
Dec 27, 2021 29.85 29.85 27.84 28.15 1,410,273 -1.79(-5.98%)
Dec 23, 2021 29.54 30.44 28.90 29.94 1,041,176 +0.40(+1.35%)
Dec 22, 2021 29.69 30.36 29.05 29.54 970,230 -0.28(-0.94%)
Dec 21, 2021 29.82 30.48 29.18 29.82 1,238,167 -0.38(-1.26%)
Dec 20, 2021 28.98 30.86 27.90 30.20 1,400,862 +0.32(+1.07%)
Dec 17, 2021 27.52 29.99 26.82 29.88 4,730,280 +2.05(+7.37%)
Dec 16, 2021 30.33 30.50 27.42 27.83 1,556,544 -2.11(-7.05%)
Dec 15, 2021 28.75 30.23 28.16 29.94 1,869,568 +1.32(+4.61%)
Dec 14, 2021 28.62 30.03 28.17 28.62 1,905,915 -0.64(-2.19%)
Dec 13, 2021 30.13 30.94 28.01 29.26 2,004,981 +0.25(+0.86%)
Dec 10, 2021 30.73 31.84 28.83 29.01 984,574 -1.52(-4.98%)
Dec 09, 2021 31.84 31.95 30.41 30.53 846,806 -1.37(-4.29%)
Dec 08, 2021 31.28 32.37 29.76 31.90 962,559 +0.88(+2.85%)
Dec 07, 2021 29.05 31.95 29.05 31.02 2,024,096 +2.77(+9.82%)
Dec 06, 2021 28.35 28.43 26.95 28.24 2,172,468 +0.52(+1.89%)
Dec 03, 2021 30.00 30.12 27.22 27.72 2,395,966 -2.31(-7.69%)
Dec 02, 2021 30.29 31.64 28.70 30.03 1,560,496 -0.38(-1.25%)
Dec 01, 2021 32.85 33.70 30.36 30.41 1,112,061 -2.25(-6.89%)
Nov 30, 2021 31.00 33.22 31.00 32.66 1,442,355 +1.40(+4.48%)
Nov 29, 2021 33.70 33.86 31.07 31.26 1,193,636 -1.11(-3.43%)
Nov 26, 2021 32.50 33.59 31.92 32.37 830,601 -0.93(-2.79%)
Nov 24, 2021 33.58 34.01 32.53 33.30 1,137,735 -0.72(-2.10%)
Nov 23, 2021 33.63 34.27 32.10 34.02 1,463,668 -0.19(-0.56%)
Nov 22, 2021 35.40 35.54 33.79 34.21 1,143,033 -1.14(-3.23%)
Nov 19, 2021 36.11 36.53 35.06 35.35 977,593 -0.92(-2.54%)
Nov 18, 2021 37.00 36.44 36.06 36.27 719,462 -0.53(-1.44%)
Nov 17, 2021 36.95 37.38 35.82 36.80 672,920 -0.38(-1.02%)
Nov 16, 2021 36.24 37.37 35.58 37.18 806,221 +1.19(+3.31%)
Nov 15, 2021 38.07 38.07 35.92 35.99 1,179,413 -1.91(-5.04%)
Nov 12, 2021 38.33 38.57 37.05 37.90 616,304 -0.30(-0.79%)
Nov 11, 2021 38.29 39.19 38.16 38.20 561,371 +0.31(+0.82%)
Nov 10, 2021 40.06 37.89 1,084,504 -2.67(-6.58%)
Nov 09, 2021 40.61 42.11 40.05 40.56 1,412,210 -0.01(-0.02%)
Nov 08, 2021 37.75 42.08 37.30 40.57 2,665,031 +3.07(+8.19%)
Nov 05, 2021 37.64 38.30 36.36 37.50 1,034,420 -0.34(-0.90%)
Nov 04, 2021 38.94 38.94 37.48 37.84 895,544 -0.85(-2.20%)
Nov 03, 2021 38.04 38.79 37.21 38.69 825,569 +0.47(+1.23%)
Nov 02, 2021 38.47 38.47 37.37 38.22 766,821 -0.39(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.