Skip to main content

Editas Medicine (NQ: EDIT )

10.53 +0.47 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 10.08 11.05 9.970 10.53 2,700,209 +0.47(+4.67%)
Feb 29, 2024 11.29 11.38 10.02 10.06 3,869,723 -1.01(-9.12%)
Feb 28, 2024 10.24 11.58 9.580 11.07 7,173,338 +2.21(+24.94%)
Feb 27, 2024 8.300 9.015 8.150 8.860 3,196,590 +0.80(+9.93%)
Feb 26, 2024 7.670 8.170 7.670 8.060 1,498,272 +0.25(+3.20%)
Feb 23, 2024 7.890 7.920 7.675 7.810 1,048,016 -0.12(-1.51%)
Feb 22, 2024 8.000 8.130 7.781 7.930 1,568,493 -0.08(-1.00%)
Feb 21, 2024 7.950 8.098 7.620 8.010 1,204,623 +0.06(+0.75%)
Feb 20, 2024 8.000 8.230 7.820 7.950 1,288,159 -0.20(-2.45%)
Feb 16, 2024 8.180 8.240 8.040 8.150 1,270,985 -0.16(-1.93%)
Feb 15, 2024 8.020 8.480 7.990 8.310 2,004,603 +0.39(+4.92%)
Feb 14, 2024 7.600 7.940 7.545 7.920 2,001,532 +0.51(+6.95%)
Feb 13, 2024 7.750 7.760 7.325 7.405 2,424,882 -0.73(-8.92%)
Feb 12, 2024 7.450 8.150 7.380 8.130 2,004,229 +0.68(+9.13%)
Feb 09, 2024 7.250 7.480 7.120 7.450 1,410,141 +0.28(+3.91%)
Feb 08, 2024 7.150 7.285 7.010 7.170 1,680,559 +0.06(+0.84%)
Feb 07, 2024 7.160 7.185 6.960 7.110 1,611,031 -0.10(-1.39%)
Feb 06, 2024 7.040 7.280 6.920 7.210 1,813,033 +0.13(+1.84%)
Feb 05, 2024 6.980 7.130 6.910 7.080 1,191,771 -0.03(-0.42%)
Feb 02, 2024 7.090 7.170 6.880 7.110 1,200,531 -0.11(-1.52%)
Feb 01, 2024 7.070 7.280 6.970 7.220 1,351,792 +0.19(+2.70%)
Jan 31, 2024 7.230 7.450 7.020 7.030 1,294,014 -0.18(-2.50%)
Jan 30, 2024 7.520 7.520 7.165 7.210 1,398,889 -0.42(-5.50%)
Jan 29, 2024 7.290 7.651 6.950 7.630 1,680,259 +0.34(+4.66%)
Jan 26, 2024 7.860 7.930 7.260 7.290 2,169,458 -0.49(-6.30%)
Jan 25, 2024 8.070 8.179 7.740 7.780 1,572,452 -0.26(-3.23%)
Jan 24, 2024 8.430 8.510 8.000 8.040 1,533,661 -0.29(-3.48%)
Jan 23, 2024 8.400 8.530 8.170 8.330 1,395,525 +0.01(+0.06%)
Jan 22, 2024 8.170 8.490 8.135 8.325 1,862,847 +0.23(+2.90%)
Jan 19, 2024 8.290 8.290 7.970 8.090 1,143,637 -0.08(-0.98%)
Jan 18, 2024 8.480 8.510 8.100 8.170 1,073,005 -0.24(-2.85%)
Jan 17, 2024 8.600 8.675 8.311 8.410 1,157,704 -0.42(-4.76%)
Jan 16, 2024 8.950 8.950 8.719 8.830 1,032,047 -0.24(-2.65%)
Jan 12, 2024 9.250 9.450 8.920 9.070 1,260,007 -0.09(-0.98%)
Jan 11, 2024 9.300 9.360 9.050 9.160 1,316,345 -0.30(-3.17%)
Jan 10, 2024 9.190 9.470 9.000 9.460 1,931,927 +0.24(+2.60%)
Jan 09, 2024 9.270 9.460 9.030 9.220 1,249,238 -0.19(-2.02%)
Jan 08, 2024 9.030 9.445 8.785 9.410 1,516,680 +0.32(+3.52%)
Jan 05, 2024 9.380 9.380 9.035 9.090 1,630,861 -0.45(-4.72%)
Jan 04, 2024 9.550 9.690 9.360 9.540 1,767,782 +0.07(+0.74%)
Jan 03, 2024 9.780 9.940 9.400 9.470 1,380,490 -0.51(-5.11%)
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.