Italia markets close in 6 hours 36 minutes

Editas Medicine, Inc. (EDIT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,99-1,14 (-5,96%)
Alla chiusura: 04:00PM EDT
17,80 -0,19 (-1,06%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 202218,6118,7517,1517,9917,991.986.300
08 ago 202219,5319,9718,7319,1319,131.346.500
05 ago 202218,6119,4318,0019,4219,421.506.100
04 ago 202218,5319,1918,0519,1519,151.853.100
03 ago 202217,5419,4017,5018,6918,693.093.400
02 ago 202215,7016,7315,6716,4816,481.447.000
01 ago 202215,7716,7315,6715,8415,841.538.100
29 lug 202216,2716,4515,5415,9115,911.204.100
28 lug 202217,0317,1916,1716,4016,401.251.600
27 lug 202216,5916,9115,7716,8416,841.663.800
26 lug 202216,1516,9815,5716,2416,241.689.100
25 lug 202216,0416,4215,3016,3516,351.340.500
22 lug 202217,3117,4015,9015,9515,951.678.200
21 lug 202217,3017,6016,7617,0517,051.008.600
20 lug 202217,0518,2116,7617,4117,412.762.800
19 lug 202215,3217,2414,8917,0317,032.657.600
18 lug 202215,4316,0714,8614,9914,991.523.100
15 lug 202215,4415,4414,4614,9914,991.279.600
14 lug 202216,0316,1415,0215,0715,071.946.500
13 lug 202213,8916,2613,8716,1416,142.535.600
12 lug 202213,8714,5813,1114,3914,391.513.500
11 lug 202214,7614,9813,7813,8213,821.327.800
08 lug 202214,9315,3714,6615,0015,00948.600
07 lug 202214,3115,4314,1915,2015,201.939.800
06 lug 202214,4215,0713,9514,3414,341.921.100
05 lug 202212,4714,5612,2614,5514,552.667.300
01 lug 202211,8212,6811,7912,5912,591.440.300
30 giu 202211,9312,1611,5811,8311,831.221.800
29 giu 202212,3112,5911,9712,2312,231.359.100
28 giu 202213,1213,2512,2312,4512,451.512.200
27 giu 202213,3013,4212,1913,0413,041.702.500
24 giu 202213,7713,9412,4413,4713,474.185.500
23 giu 202212,2013,5412,0513,5013,502.109.600
22 giu 202211,4812,4110,9312,0912,091.987.900
21 giu 202211,5312,5011,5311,8711,873.117.600
17 giu 202210,3211,6710,3211,2911,294.926.100
16 giu 202210,0610,319,7710,1710,171.967.300
15 giu 202210,0810,709,8510,5310,531.757.300
14 giu 202210,1710,259,5910,0010,001.288.000
13 giu 202210,5110,629,7910,0010,001.946.900
10 giu 202211,9012,1111,0011,1311,131.208.800
09 giu 202212,6212,7612,2612,3112,311.007.000
08 giu 202212,4713,3812,3412,8712,871.754.500
07 giu 202211,3812,5011,3312,4912,491.167.500
06 giu 202212,2712,4211,0311,5911,591.303.200
03 giu 202211,3111,9211,2511,9111,911.140.100
02 giu 202210,8411,6410,7611,5411,54869.100
01 giu 202211,5511,7310,7310,9710,97994.300
31 mag 202211,6011,8911,0211,3911,391.844.400
27 mag 202211,0111,7510,6911,6811,681.574.500
26 mag 202210,1711,1310,1010,8610,861.269.400
25 mag 202210,0510,469,7310,1610,161.437.000
24 mag 202210,5410,609,779,999,991.310.900
23 mag 202211,0811,4310,7410,8910,891.334.300
20 mag 202211,1211,2410,1211,0211,021.328.700
19 mag 202210,7011,2010,3810,9410,941.743.500
18 mag 202211,2511,4810,5210,7210,721.442.100
17 mag 202211,6011,8111,1611,6311,631.135.700
16 mag 202211,8012,0411,0811,1411,141.040.600
13 mag 202211,2312,1611,0011,8711,872.232.200
12 mag 20229,7811,049,7110,8110,812.208.000
11 mag 202211,0211,359,9710,0310,031.932.200
10 mag 202211,7411,9810,3711,2611,262.656.300
09 mag 202213,1213,3611,1011,1111,113.460.300
06 mag 202214,6514,7413,3313,6613,661.697.100
05 mag 202215,1615,4213,9714,5614,561.965.200
04 mag 202214,3515,9413,7215,8115,811.692.700
03 mag 202214,2414,6513,8314,1814,18959.200
02 mag 202213,2514,2913,0314,2714,271.698.900
29 apr 202213,8914,4213,1913,2413,241.228.800
28 apr 202213,7614,0812,9013,9313,931.982.700
27 apr 202214,0014,2013,5113,5613,561.792.900
26 apr 202214,9915,4613,9313,9613,962.092.400
25 apr 202214,5415,0114,3214,9914,991.547.100
22 apr 202214,4014,9214,3614,5914,591.693.800
21 apr 202215,7016,0914,2614,3714,371.793.700
20 apr 202215,9715,9715,1115,3715,37956.800
19 apr 202215,6316,2215,2615,7815,781.374.800
18 apr 202216,5516,6115,2615,7115,712.414.900
14 apr 202218,6018,7616,6416,6716,671.499.100
13 apr 202218,0118,9717,8318,7718,77974.000
12 apr 202218,1818,9217,5917,9017,901.171.000
11 apr 202218,1018,2117,1817,5717,571.476.700
08 apr 202219,1819,4717,9318,3518,351.017.500
07 apr 202219,7120,0418,5819,0819,081.090.700
06 apr 202220,0520,3219,3319,7519,751.375.700
05 apr 202221,1421,5920,2920,3320,331.598.900
04 apr 202220,3921,4920,3921,3521,351.332.500
01 apr 202219,2720,6819,1220,2220,221.512.800
31 mar 202219,6619,9518,9519,0219,02823.400
30 mar 202220,3820,5919,4719,5219,521.724.300
29 mar 202219,1120,5819,0820,4420,441.892.300
28 mar 202218,8419,4718,2518,7618,761.238.800
25 mar 202219,0019,2018,3118,7618,761.637.300
24 mar 202218,4318,9817,8118,9518,951.089.000
23 mar 202218,2519,2717,9918,2118,211.293.500
22 mar 202217,5018,6517,4518,4818,481.563.900
21 mar 202218,4218,4817,2617,4117,411.320.900
18 mar 202216,9118,5516,9018,3618,365.988.400
17 mar 202216,0317,3515,8017,2717,271.431.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...