NasdaqGS - Delayed Quote • USD
Editas Medicine, Inc. (EDIT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.60 | 5.68 | 5.51 | 5.55 | 5.55 | 1,713,500 |
| Apr 17, 2024 | 5.89 | 5.93 | 5.60 | 5.61 | 5.61 | 1,910,200 |
| Apr 16, 2024 | 5.98 | 6.03 | 5.85 | 5.85 | 5.85 | 1,338,800 |
| Apr 15, 2024 | 6.25 | 6.29 | 5.97 | 6.08 | 6.08 | 1,771,600 |
| Apr 12, 2024 | 6.53 | 6.53 | 6.13 | 6.21 | 6.21 | 2,024,100 |
| Apr 11, 2024 | 6.65 | 6.77 | 6.44 | 6.58 | 6.58 | 1,476,400 |
| Apr 10, 2024 | 6.80 | 6.80 | 6.54 | 6.63 | 6.63 | 2,134,900 |
| Apr 9, 2024 | 6.74 | 7.03 | 6.66 | 7.01 | 7.01 | 1,569,000 |
| Apr 8, 2024 | 6.74 | 6.87 | 6.68 | 6.72 | 6.72 | 1,040,300 |
| Apr 5, 2024 | 6.77 | 6.84 | 6.62 | 6.72 | 6.72 | 1,254,900 |
| Apr 4, 2024 | 7.00 | 7.09 | 6.77 | 6.81 | 6.81 | 2,094,800 |
| Apr 3, 2024 | 6.82 | 7.03 | 6.65 | 6.86 | 6.86 | 1,812,600 |
| Apr 2, 2024 | 7.12 | 7.13 | 6.86 | 6.87 | 6.87 | 2,221,400 |
| Apr 1, 2024 | 7.41 | 7.41 | 7.14 | 7.28 | 7.28 | 1,246,900 |
| Mar 28, 2024 | 7.46 | 7.52 | 7.36 | 7.42 | 7.42 | 1,561,200 |
| Mar 27, 2024 | 7.31 | 7.53 | 7.18 | 7.44 | 7.44 | 1,281,400 |
| Mar 26, 2024 | 7.46 | 7.59 | 7.20 | 7.22 | 7.22 | 1,850,800 |
| Mar 25, 2024 | 7.46 | 7.59 | 7.32 | 7.36 | 7.36 | 1,171,100 |
| Mar 22, 2024 | 7.76 | 7.78 | 7.44 | 7.47 | 7.47 | 1,267,400 |
| Mar 21, 2024 | 8.00 | 8.44 | 7.81 | 7.83 | 7.83 | 1,985,800 |
| Mar 20, 2024 | 7.67 | 8.12 | 7.59 | 7.92 | 7.92 | 2,354,300 |
| Mar 19, 2024 | 7.68 | 7.98 | 7.60 | 7.75 | 7.75 | 1,993,400 |
| Mar 18, 2024 | 8.10 | 8.15 | 7.70 | 7.72 | 7.72 | 2,658,300 |
| Mar 15, 2024 | 8.15 | 8.31 | 8.05 | 8.13 | 8.13 | 6,638,500 |
| Mar 14, 2024 | 8.50 | 8.59 | 8.07 | 8.15 | 8.15 | 1,471,400 |
| Mar 13, 2024 | 8.56 | 8.86 | 8.48 | 8.59 | 8.59 | 1,329,800 |
| Mar 12, 2024 | 9.02 | 9.08 | 8.58 | 8.61 | 8.61 | 1,459,400 |
| Mar 11, 2024 | 9.16 | 9.60 | 8.91 | 9.00 | 9.00 | 1,598,800 |
| Mar 8, 2024 | 8.99 | 9.33 | 8.78 | 9.16 | 9.16 | 1,690,100 |
| Mar 7, 2024 | 9.16 | 9.34 | 8.69 | 8.85 | 8.85 | 2,198,500 |
| Mar 6, 2024 | 9.21 | 9.41 | 8.94 | 9.08 | 9.08 | 1,868,200 |
| Mar 5, 2024 | 9.77 | 9.95 | 9.05 | 9.14 | 9.14 | 2,417,000 |
| Mar 4, 2024 | 10.57 | 10.73 | 9.77 | 9.92 | 9.92 | 1,964,600 |
| Mar 1, 2024 | 10.08 | 11.06 | 9.97 | 10.53 | 10.53 | 2,618,600 |
| Feb 29, 2024 | 11.29 | 11.38 | 10.02 | 10.06 | 10.06 | 3,876,500 |
| Feb 28, 2024 | 10.24 | 11.58 | 9.58 | 11.07 | 11.07 | 7,179,800 |
| Feb 27, 2024 | 8.30 | 9.02 | 8.15 | 8.86 | 8.86 | 3,199,600 |
| Feb 26, 2024 | 7.67 | 8.17 | 7.67 | 8.06 | 8.06 | 1,499,100 |
| Feb 23, 2024 | 7.89 | 7.92 | 7.68 | 7.81 | 7.81 | 1,047,000 |
| Feb 22, 2024 | 8.00 | 8.13 | 7.78 | 7.93 | 7.93 | 1,568,500 |
| Feb 21, 2024 | 7.95 | 8.10 | 7.62 | 8.01 | 8.01 | 1,204,600 |
| Feb 20, 2024 | 8.00 | 8.23 | 7.82 | 7.95 | 7.95 | 1,288,200 |
| Feb 16, 2024 | 8.18 | 8.24 | 8.04 | 8.15 | 8.15 | 1,270,800 |
| Feb 15, 2024 | 8.02 | 8.48 | 7.99 | 8.31 | 8.31 | 2,005,200 |
| Feb 14, 2024 | 7.60 | 7.94 | 7.55 | 7.92 | 7.92 | 2,001,800 |
| Feb 13, 2024 | 7.75 | 7.76 | 7.32 | 7.40 | 7.40 | 2,427,400 |
| Feb 12, 2024 | 7.45 | 8.15 | 7.38 | 8.13 | 8.13 | 2,008,000 |
| Feb 9, 2024 | 7.25 | 7.48 | 7.12 | 7.45 | 7.45 | 1,410,100 |
| Feb 8, 2024 | 7.15 | 7.28 | 7.01 | 7.17 | 7.17 | 1,683,700 |
| Feb 7, 2024 | 7.16 | 7.18 | 6.96 | 7.11 | 7.11 | 1,611,000 |
| Feb 6, 2024 | 7.04 | 7.28 | 6.92 | 7.21 | 7.21 | 1,813,400 |
| Feb 5, 2024 | 6.98 | 7.13 | 6.91 | 7.08 | 7.08 | 1,191,800 |
| Feb 2, 2024 | 7.09 | 7.17 | 6.88 | 7.11 | 7.11 | 1,200,500 |
| Feb 1, 2024 | 7.07 | 7.28 | 6.97 | 7.22 | 7.22 | 1,352,500 |
| Jan 31, 2024 | 7.23 | 7.45 | 7.02 | 7.03 | 7.03 | 1,298,200 |
| Jan 30, 2024 | 7.52 | 7.52 | 7.16 | 7.21 | 7.21 | 1,398,900 |
| Jan 29, 2024 | 7.29 | 7.65 | 6.95 | 7.63 | 7.63 | 1,680,300 |
| Jan 26, 2024 | 7.86 | 7.93 | 7.26 | 7.29 | 7.29 | 2,169,500 |
| Jan 25, 2024 | 8.07 | 8.18 | 7.74 | 7.78 | 7.78 | 1,572,500 |
| Jan 24, 2024 | 8.43 | 8.51 | 8.00 | 8.04 | 8.04 | 1,533,700 |
| Jan 23, 2024 | 8.40 | 8.53 | 8.17 | 8.34 | 8.34 | 1,396,600 |
| Jan 22, 2024 | 8.17 | 8.49 | 8.14 | 8.33 | 8.33 | 1,863,300 |
| Jan 19, 2024 | 8.29 | 8.29 | 7.97 | 8.09 | 8.09 | 1,143,300 |
| Jan 18, 2024 | 8.48 | 8.51 | 8.10 | 8.17 | 8.17 | 1,075,600 |
| Jan 17, 2024 | 8.60 | 8.68 | 8.31 | 8.41 | 8.41 | 1,157,700 |
| Jan 16, 2024 | 8.95 | 8.95 | 8.72 | 8.83 | 8.83 | 1,032,000 |
| Jan 12, 2024 | 9.25 | 9.45 | 8.92 | 9.07 | 9.07 | 1,258,700 |
| Jan 11, 2024 | 9.30 | 9.36 | 9.05 | 9.16 | 9.16 | 1,316,700 |
| Jan 10, 2024 | 9.19 | 9.47 | 9.00 | 9.46 | 9.46 | 1,932,400 |
| Jan 9, 2024 | 9.27 | 9.46 | 9.03 | 9.22 | 9.22 | 1,249,800 |
| Jan 8, 2024 | 9.03 | 9.44 | 8.78 | 9.41 | 9.41 | 1,484,300 |
| Jan 5, 2024 | 9.38 | 9.39 | 9.03 | 9.09 | 9.09 | 1,630,100 |
| Jan 4, 2024 | 9.55 | 9.69 | 9.36 | 9.54 | 9.54 | 1,767,800 |
| Jan 3, 2024 | 9.78 | 9.94 | 9.40 | 9.47 | 9.47 | 1,380,800 |
| Jan 2, 2024 | 10.00 | 10.36 | 9.81 | 9.98 | 9.98 | 1,613,800 |
| Dec 29, 2023 | 10.32 | 10.35 | 10.11 | 10.13 | 10.13 | 1,498,600 |
| Dec 28, 2023 | 10.38 | 10.52 | 10.04 | 10.35 | 10.35 | 1,721,600 |
| Dec 27, 2023 | 10.70 | 10.78 | 10.26 | 10.38 | 10.38 | 1,684,000 |
| Dec 26, 2023 | 10.88 | 10.96 | 10.64 | 10.66 | 10.66 | 1,652,700 |
| Dec 22, 2023 | 10.44 | 11.10 | 10.40 | 10.83 | 10.83 | 2,067,700 |
| Dec 21, 2023 | 10.46 | 10.65 | 10.14 | 10.34 | 10.34 | 1,774,600 |
| Dec 20, 2023 | 11.01 | 11.01 | 10.17 | 10.21 | 10.21 | 2,062,300 |
| Dec 19, 2023 | 10.45 | 11.09 | 10.45 | 11.01 | 11.01 | 2,272,500 |
| Dec 18, 2023 | 11.07 | 11.07 | 10.20 | 10.49 | 10.49 | 1,817,800 |
| Dec 15, 2023 | 10.88 | 11.14 | 10.57 | 10.93 | 10.93 | 4,531,300 |
| Dec 14, 2023 | 10.65 | 11.43 | 10.56 | 10.84 | 10.84 | 3,860,400 |
| Dec 13, 2023 | 10.38 | 10.60 | 9.70 | 10.40 | 10.40 | 4,040,500 |
| Dec 12, 2023 | 10.00 | 10.02 | 9.76 | 9.84 | 9.84 | 1,944,300 |
| Dec 11, 2023 | 10.45 | 10.45 | 9.78 | 9.91 | 9.91 | 2,284,000 |
| Dec 8, 2023 | 10.81 | 11.18 | 10.41 | 10.51 | 10.51 | 2,625,100 |
| Dec 7, 2023 | 11.11 | 11.20 | 10.77 | 10.90 | 10.90 | 1,654,600 |
| Dec 6, 2023 | 11.14 | 11.69 | 10.87 | 11.11 | 11.11 | 2,276,000 |
| Dec 5, 2023 | 10.90 | 11.17 | 10.56 | 10.98 | 10.98 | 1,552,600 |
| Dec 4, 2023 | 10.75 | 11.25 | 10.54 | 11.05 | 11.05 | 1,561,400 |
| Dec 1, 2023 | 10.61 | 10.85 | 10.31 | 10.77 | 10.77 | 1,899,700 |
| Nov 30, 2023 | 10.91 | 11.01 | 10.44 | 10.53 | 10.53 | 1,825,800 |
| Nov 29, 2023 | 10.87 | 11.21 | 10.59 | 10.61 | 10.61 | 1,799,000 |
| Nov 28, 2023 | 10.60 | 10.80 | 10.38 | 10.74 | 10.74 | 1,495,600 |
| Nov 27, 2023 | 10.51 | 10.80 | 10.22 | 10.65 | 10.65 | 1,411,600 |
| Nov 24, 2023 | 10.53 | 10.89 | 10.50 | 10.58 | 10.58 | 874,900 |
| Nov 22, 2023 | 10.29 | 10.72 | 10.16 | 10.49 | 10.49 | 1,796,300 |
| Nov 21, 2023 | 10.72 | 10.72 | 10.09 | 10.12 | 10.12 | 1,944,700 |
| Nov 20, 2023 | 9.85 | 11.14 | 9.81 | 10.84 | 10.84 | 3,550,100 |
| Nov 17, 2023 | 8.88 | 9.82 | 8.87 | 9.78 | 9.78 | 2,645,300 |
| Nov 16, 2023 | 8.88 | 8.97 | 8.53 | 8.78 | 8.78 | 1,333,100 |
| Nov 15, 2023 | 8.51 | 9.15 | 8.50 | 8.84 | 8.84 | 1,735,400 |
| Nov 14, 2023 | 8.05 | 8.57 | 7.66 | 8.52 | 8.52 | 2,082,600 |
| Nov 13, 2023 | 7.52 | 7.66 | 7.15 | 7.65 | 7.65 | 1,343,200 |
| Nov 10, 2023 | 7.88 | 7.88 | 7.45 | 7.67 | 7.67 | 1,259,000 |
| Nov 9, 2023 | 8.48 | 8.48 | 7.86 | 7.87 | 7.87 | 1,756,900 |
| Nov 8, 2023 | 9.03 | 9.03 | 8.29 | 8.40 | 8.40 | 1,866,400 |
| Nov 7, 2023 | 8.40 | 9.06 | 8.20 | 8.96 | 8.96 | 3,243,900 |
| Nov 6, 2023 | 8.47 | 8.62 | 8.17 | 8.31 | 8.31 | 1,950,200 |
| Nov 3, 2023 | 7.25 | 8.75 | 7.21 | 8.31 | 8.31 | 4,106,700 |
| Nov 2, 2023 | 6.98 | 7.13 | 6.84 | 7.03 | 7.03 | 1,463,600 |
| Nov 1, 2023 | 6.69 | 6.91 | 6.66 | 6.90 | 6.90 | 1,828,400 |
| Oct 31, 2023 | 6.26 | 6.83 | 6.14 | 6.68 | 6.68 | 1,589,700 |
| Oct 30, 2023 | 6.26 | 6.53 | 6.23 | 6.33 | 6.33 | 1,119,800 |
| Oct 27, 2023 | 6.63 | 6.63 | 6.24 | 6.26 | 6.26 | 1,634,900 |
| Oct 26, 2023 | 6.65 | 6.84 | 6.47 | 6.51 | 6.51 | 1,283,800 |
| Oct 25, 2023 | 6.50 | 6.76 | 6.43 | 6.62 | 6.62 | 1,263,500 |
| Oct 24, 2023 | 6.64 | 6.97 | 6.51 | 6.57 | 6.57 | 1,962,100 |
| Oct 23, 2023 | 6.20 | 6.37 | 6.08 | 6.25 | 6.25 | 1,258,500 |
| Oct 20, 2023 | 6.43 | 6.53 | 6.28 | 6.29 | 6.29 | 1,006,800 |
| Oct 19, 2023 | 6.61 | 6.62 | 6.39 | 6.43 | 6.43 | 1,127,700 |
| Oct 18, 2023 | 6.86 | 6.93 | 6.56 | 6.60 | 6.60 | 1,484,600 |
| Oct 17, 2023 | 6.97 | 7.20 | 6.80 | 6.81 | 6.81 | 1,408,300 |
| Oct 16, 2023 | 7.03 | 7.34 | 6.82 | 7.26 | 7.26 | 1,558,200 |
| Oct 13, 2023 | 6.83 | 7.16 | 6.79 | 7.05 | 7.05 | 1,881,300 |
| Oct 12, 2023 | 7.13 | 7.18 | 6.78 | 6.84 | 6.84 | 1,282,700 |
| Oct 11, 2023 | 7.21 | 7.39 | 7.14 | 7.18 | 7.18 | 954,900 |
| Oct 10, 2023 | 7.02 | 7.44 | 7.01 | 7.25 | 7.25 | 1,350,600 |
| Oct 9, 2023 | 7.04 | 7.10 | 6.85 | 7.01 | 7.01 | 1,079,600 |
| Oct 6, 2023 | 7.02 | 7.26 | 6.89 | 7.15 | 7.15 | 1,295,200 |
| Oct 5, 2023 | 7.06 | 7.24 | 6.91 | 7.17 | 7.17 | 1,551,900 |
| Oct 4, 2023 | 7.32 | 7.32 | 6.99 | 7.05 | 7.05 | 1,431,300 |
| Oct 3, 2023 | 7.17 | 7.46 | 7.06 | 7.33 | 7.33 | 1,761,400 |
| Oct 2, 2023 | 7.78 | 7.79 | 7.06 | 7.14 | 7.14 | 2,170,600 |
| Sep 29, 2023 | 7.83 | 8.58 | 7.45 | 7.80 | 7.80 | 6,861,900 |
| Sep 28, 2023 | 7.04 | 7.11 | 6.84 | 6.92 | 6.92 | 1,224,400 |
| Sep 27, 2023 | 7.08 | 7.16 | 6.91 | 7.11 | 7.11 | 1,742,500 |
| Sep 26, 2023 | 7.10 | 7.43 | 6.98 | 7.05 | 7.05 | 1,693,500 |
| Sep 25, 2023 | 7.75 | 7.75 | 6.97 | 7.11 | 7.11 | 2,625,000 |
| Sep 22, 2023 | 8.00 | 8.11 | 7.74 | 7.85 | 7.85 | 1,283,000 |
| Sep 21, 2023 | 7.85 | 8.05 | 7.71 | 8.00 | 8.00 | 1,118,600 |
| Sep 20, 2023 | 8.00 | 8.10 | 7.91 | 7.95 | 7.95 | 974,300 |
| Sep 19, 2023 | 8.01 | 8.10 | 7.95 | 7.99 | 7.99 | 1,290,900 |
| Sep 18, 2023 | 8.39 | 8.51 | 7.99 | 8.01 | 8.01 | 1,725,300 |
| Sep 15, 2023 | 8.41 | 8.49 | 8.29 | 8.39 | 8.39 | 3,588,900 |
| Sep 14, 2023 | 8.50 | 8.53 | 8.32 | 8.40 | 8.40 | 1,007,600 |
| Sep 13, 2023 | 9.06 | 9.10 | 8.45 | 8.47 | 8.47 | 1,501,200 |
| Sep 12, 2023 | 9.17 | 9.44 | 8.98 | 9.00 | 9.00 | 922,800 |
| Sep 11, 2023 | 9.05 | 9.22 | 8.84 | 9.17 | 9.17 | 1,035,900 |
| Sep 8, 2023 | 8.91 | 9.14 | 8.89 | 9.02 | 9.02 | 818,400 |
| Sep 7, 2023 | 9.00 | 9.03 | 8.88 | 8.91 | 8.91 | 905,000 |
| Sep 6, 2023 | 8.82 | 9.14 | 8.77 | 9.12 | 9.12 | 1,076,800 |
| Sep 5, 2023 | 9.03 | 9.24 | 8.78 | 8.83 | 8.83 | 1,443,900 |
| Sep 1, 2023 | 8.98 | 9.25 | 8.96 | 9.08 | 9.08 | 1,032,700 |
| Aug 31, 2023 | 9.05 | 9.14 | 8.88 | 8.91 | 8.91 | 913,700 |
| Aug 30, 2023 | 9.11 | 9.22 | 8.94 | 9.04 | 9.04 | 954,100 |
| Aug 29, 2023 | 8.99 | 9.13 | 8.89 | 9.06 | 9.06 | 688,300 |
| Aug 28, 2023 | 8.79 | 9.02 | 8.79 | 9.02 | 9.02 | 861,000 |
| Aug 25, 2023 | 8.82 | 8.93 | 8.55 | 8.77 | 8.77 | 1,051,100 |
| Aug 24, 2023 | 8.76 | 8.93 | 8.64 | 8.81 | 8.81 | 1,176,900 |
| Aug 23, 2023 | 8.81 | 9.01 | 8.73 | 8.75 | 8.75 | 931,800 |
| Aug 22, 2023 | 8.65 | 8.81 | 8.44 | 8.79 | 8.79 | 876,100 |
| Aug 21, 2023 | 8.64 | 8.70 | 8.35 | 8.62 | 8.62 | 1,101,600 |
| Aug 18, 2023 | 8.35 | 8.75 | 8.33 | 8.66 | 8.66 | 1,147,400 |
| Aug 17, 2023 | 8.51 | 8.64 | 8.41 | 8.48 | 8.48 | 1,354,800 |
| Aug 16, 2023 | 8.66 | 8.73 | 8.44 | 8.50 | 8.50 | 1,455,800 |
| Aug 15, 2023 | 8.63 | 8.83 | 8.45 | 8.76 | 8.76 | 886,300 |
| Aug 14, 2023 | 8.54 | 8.68 | 8.26 | 8.67 | 8.67 | 1,083,000 |
| Aug 11, 2023 | 8.56 | 8.73 | 8.46 | 8.68 | 8.68 | 893,700 |
| Aug 10, 2023 | 8.82 | 8.97 | 8.62 | 8.66 | 8.66 | 1,821,400 |
| Aug 9, 2023 | 8.89 | 9.09 | 8.70 | 8.84 | 8.84 | 989,300 |
| Aug 8, 2023 | 8.39 | 8.97 | 8.25 | 8.90 | 8.90 | 1,638,300 |
| Aug 7, 2023 | 9.04 | 9.04 | 8.39 | 8.43 | 8.43 | 1,982,200 |
| Aug 4, 2023 | 9.38 | 9.50 | 9.03 | 9.05 | 9.05 | 1,307,300 |
| Aug 3, 2023 | 9.14 | 9.52 | 9.00 | 9.31 | 9.31 | 2,173,900 |
| Aug 2, 2023 | 8.50 | 9.52 | 8.40 | 9.14 | 9.14 | 2,848,500 |
| Aug 1, 2023 | 8.70 | 8.73 | 8.51 | 8.65 | 8.65 | 1,535,700 |
| Jul 31, 2023 | 8.75 | 8.92 | 8.60 | 8.78 | 8.78 | 1,265,100 |
| Jul 28, 2023 | 8.68 | 8.76 | 8.56 | 8.67 | 8.67 | 1,282,900 |
| Jul 27, 2023 | 8.90 | 8.94 | 8.47 | 8.50 | 8.50 | 1,759,200 |
| Jul 26, 2023 | 8.63 | 8.95 | 8.62 | 8.78 | 8.78 | 1,301,500 |
| Jul 25, 2023 | 8.72 | 8.78 | 8.55 | 8.66 | 8.66 | 894,200 |
| Jul 24, 2023 | 8.78 | 8.96 | 8.46 | 8.66 | 8.66 | 1,477,400 |
| Jul 21, 2023 | 8.86 | 9.10 | 8.64 | 8.94 | 8.94 | 1,243,000 |
| Jul 20, 2023 | 8.98 | 8.98 | 8.64 | 8.77 | 8.77 | 1,410,400 |
| Jul 19, 2023 | 8.80 | 9.10 | 8.75 | 8.82 | 8.82 | 1,434,600 |
| Jul 18, 2023 | 8.60 | 8.93 | 8.54 | 8.72 | 8.72 | 1,165,800 |
| Jul 17, 2023 | 8.58 | 8.88 | 8.48 | 8.59 | 8.59 | 1,260,200 |
| Jul 14, 2023 | 8.95 | 9.00 | 8.50 | 8.61 | 8.61 | 1,140,800 |
| Jul 13, 2023 | 9.12 | 9.19 | 8.94 | 8.95 | 8.95 | 1,167,700 |
| Jul 12, 2023 | 9.09 | 9.14 | 8.88 | 9.07 | 9.07 | 1,227,200 |
| Jul 11, 2023 | 8.84 | 9.04 | 8.69 | 8.95 | 8.95 | 1,150,400 |
| Jul 10, 2023 | 8.43 | 8.87 | 8.40 | 8.82 | 8.82 | 2,388,800 |
| Jul 7, 2023 | 8.38 | 8.68 | 8.33 | 8.41 | 8.41 | 1,265,900 |
| Jul 6, 2023 | 8.13 | 8.35 | 8.00 | 8.33 | 8.33 | 1,879,800 |
| Jul 5, 2023 | 8.19 | 8.37 | 8.02 | 8.28 | 8.28 | 2,321,100 |
| Jul 3, 2023 | 8.26 | 8.38 | 8.17 | 8.24 | 8.24 | 702,000 |
| Jun 30, 2023 | 8.28 | 8.33 | 8.07 | 8.23 | 8.23 | 1,410,100 |
| Jun 29, 2023 | 8.40 | 8.42 | 8.11 | 8.15 | 8.15 | 1,390,100 |
| Jun 28, 2023 | 8.09 | 8.43 | 7.95 | 8.40 | 8.40 | 2,480,500 |
| Jun 27, 2023 | 8.04 | 8.23 | 7.91 | 8.06 | 8.06 | 1,983,100 |
| Jun 26, 2023 | 8.06 | 8.12 | 7.86 | 8.00 | 8.00 | 2,017,400 |
| Jun 23, 2023 | 8.00 | 8.14 | 7.93 | 8.07 | 8.07 | 2,159,100 |
| Jun 22, 2023 | 7.93 | 8.14 | 7.86 | 8.02 | 8.02 | 2,541,400 |
| Jun 21, 2023 | 8.26 | 8.34 | 7.71 | 8.02 | 8.02 | 4,076,600 |
| Jun 20, 2023 | 8.80 | 8.82 | 7.99 | 8.36 | 8.36 | 4,776,200 |
| Jun 16, 2023 | 9.36 | 9.54 | 8.78 | 8.82 | 8.82 | 7,717,000 |
| Jun 15, 2023 | 10.16 | 10.19 | 9.22 | 9.28 | 9.28 | 8,027,400 |
| Jun 14, 2023 | 11.54 | 11.91 | 10.82 | 11.09 | 11.09 | 2,557,200 |
| Jun 13, 2023 | 9.60 | 11.68 | 9.60 | 11.47 | 11.47 | 4,741,200 |
| Jun 12, 2023 | 9.70 | 10.06 | 9.35 | 9.93 | 9.93 | 4,318,300 |
| Jun 9, 2023 | 9.96 | 10.13 | 9.38 | 9.67 | 9.67 | 1,620,600 |
| Jun 8, 2023 | 10.51 | 10.53 | 9.34 | 9.60 | 9.60 | 2,427,000 |
| Jun 7, 2023 | 10.38 | 10.69 | 10.00 | 10.52 | 10.52 | 1,859,000 |
| Jun 6, 2023 | 9.45 | 10.57 | 9.36 | 10.25 | 10.25 | 1,995,600 |
| Jun 5, 2023 | 9.60 | 9.63 | 9.31 | 9.44 | 9.44 | 1,943,500 |
| Jun 2, 2023 | 9.69 | 9.93 | 9.42 | 9.67 | 9.67 | 1,282,900 |
| Jun 1, 2023 | 9.17 | 9.62 | 9.00 | 9.55 | 9.55 | 1,186,400 |
| May 31, 2023 | 8.96 | 9.32 | 8.80 | 9.18 | 9.18 | 1,733,300 |
| May 30, 2023 | 9.20 | 9.41 | 8.78 | 8.96 | 8.96 | 1,626,600 |
| May 26, 2023 | 9.08 | 9.21 | 8.94 | 9.10 | 9.10 | 1,061,100 |
| May 25, 2023 | 9.43 | 9.43 | 8.92 | 9.08 | 9.08 | 1,523,200 |
| May 24, 2023 | 9.43 | 9.56 | 9.22 | 9.45 | 9.45 | 1,469,800 |
| May 23, 2023 | 9.52 | 10.28 | 9.52 | 9.58 | 9.58 | 1,836,700 |
| May 22, 2023 | 9.23 | 9.69 | 9.23 | 9.64 | 9.64 | 1,585,200 |
| May 19, 2023 | 9.55 | 10.00 | 9.24 | 9.32 | 9.32 | 1,510,000 |
| May 18, 2023 | 9.56 | 9.56 | 9.14 | 9.42 | 9.42 | 1,538,800 |
| May 17, 2023 | 9.63 | 9.69 | 9.18 | 9.61 | 9.61 | 1,731,700 |
| May 16, 2023 | 9.77 | 9.81 | 9.31 | 9.55 | 9.55 | 1,845,800 |
| May 15, 2023 | 9.63 | 10.51 | 9.58 | 10.01 | 10.01 | 2,215,900 |
| May 12, 2023 | 9.55 | 9.74 | 9.14 | 9.58 | 9.58 | 1,802,000 |
| May 11, 2023 | 9.99 | 9.99 | 9.49 | 9.56 | 9.56 | 1,796,700 |
| May 10, 2023 | 10.48 | 10.71 | 9.85 | 9.99 | 9.99 | 2,817,500 |
| May 9, 2023 | 9.51 | 10.47 | 9.41 | 10.27 | 10.27 | 2,940,300 |
| May 8, 2023 | 9.76 | 9.81 | 9.21 | 9.62 | 9.62 | 1,855,400 |
| May 5, 2023 | 8.94 | 10.52 | 8.89 | 9.77 | 9.77 | 4,447,200 |
| May 4, 2023 | 8.36 | 8.82 | 8.14 | 8.72 | 8.72 | 2,167,600 |
| May 3, 2023 | 7.92 | 8.48 | 7.81 | 8.36 | 8.36 | 2,378,400 |
| May 2, 2023 | 8.33 | 8.34 | 7.69 | 7.87 | 7.87 | 1,962,800 |
| May 1, 2023 | 8.08 | 8.48 | 8.01 | 8.30 | 8.30 | 1,520,700 |
| Apr 28, 2023 | 8.04 | 8.35 | 7.77 | 8.16 | 8.16 | 1,087,100 |
| Apr 27, 2023 | 7.97 | 8.44 | 7.80 | 8.02 | 8.02 | 1,711,900 |
| Apr 26, 2023 | 7.78 | 8.00 | 7.65 | 7.90 | 7.90 | 1,158,900 |
| Apr 25, 2023 | 7.83 | 8.09 | 7.67 | 7.70 | 7.70 | 1,135,000 |
| Apr 24, 2023 | 8.14 | 8.18 | 7.67 | 7.87 | 7.87 | 1,870,000 |
| Apr 21, 2023 | 7.68 | 8.25 | 7.66 | 8.18 | 8.18 | 1,602,500 |
| Apr 20, 2023 | 7.93 | 8.02 | 7.55 | 7.65 | 7.65 | 2,098,700 |
| Apr 19, 2023 | 7.94 | 8.26 | 7.90 | 8.09 | 8.09 | 1,302,900 |
Related Tickers
NTLA Intellia Therapeutics, Inc.
21.32
-0.84%
BEAM Beam Therapeutics Inc.
24.31
0.00%
CRSP CRISPR Therapeutics AG
56.16
+1.08%
VERV Verve Therapeutics, Inc.
6.66
-1.19%
CRBU Caribou Biosciences, Inc.
3.9100
0.00%
BLUE bluebird bio, Inc.
0.9530
-1.07%
ADPT Adaptive Biotechnologies Corporation
2.3350
-4.30%
DTIL Precision BioSciences, Inc.
10.72
-6.86%
RXRX Recursion Pharmaceuticals, Inc.
7.40
-0.94%
SAGE Sage Therapeutics, Inc.
13.04
+3.70%