Italia markets open in 4 hours 2 minutes

Editas Medicine, Inc. (EDIT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,83-0,42 (-4,10%)
Alla chiusura: 04:00PM EST
9,99 +0,16 (+1,63%)
Dopo ore: 07:05PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202210,2310,289,809,839,833.451.600
02 dic 20229,7610,349,7010,2510,252.374.000
01 dic 202210,5510,689,9410,0610,061.074.800
30 nov 20229,9010,619,6410,6010,602.624.100
29 nov 20229,9710,069,749,939,931.246.200
28 nov 20229,9610,089,759,879,871.606.300
25 nov 202210,2410,279,9710,0310,03628.500
23 nov 202210,4710,7110,3110,3710,371.169.700
22 nov 202210,3510,4810,0010,4610,461.169.000
21 nov 202210,7810,7810,0910,2810,281.420.000
18 nov 202210,7510,9610,4610,9510,952.138.300
17 nov 20229,9011,029,6111,0111,017.263.900
16 nov 202212,8812,9712,2212,2512,251.042.500
15 nov 202213,5313,9412,7813,0513,051.222.500
14 nov 202213,1413,3212,8312,9312,931.294.500
11 nov 202212,1613,4912,1513,2113,211.687.200
10 nov 202211,3612,4711,2712,4012,402.258.900
09 nov 202211,0511,1010,7210,7210,72994.700
08 nov 202211,0211,6210,8611,2211,221.103.400
07 nov 202211,5011,7410,8911,0411,041.278.500
04 nov 202211,9812,0411,1711,5011,501.742.300
03 nov 202212,5412,6211,5611,6711,671.580.800
02 nov 202212,9514,2312,5212,8912,892.284.400
01 nov 202213,0013,1312,6112,7512,751.206.500
31 ott 202212,6212,7512,2712,5512,551.235.400
28 ott 202212,0512,7911,8212,7412,741.512.500
27 ott 202212,3312,5011,9011,9811,981.068.500
26 ott 202211,5612,5511,4712,1212,121.350.200
25 ott 202211,5111,9811,5011,6411,641.307.800
24 ott 202211,7511,7511,0211,3811,38896.100
21 ott 202211,4511,7811,2211,7411,741.035.200
20 ott 202211,4812,0611,3811,4311,43948.700
19 ott 202212,2012,3011,3911,5311,531.951.200
18 ott 202212,3113,2012,0212,4612,462.463.600
17 ott 202211,8112,1211,5811,9411,941.487.900
14 ott 202212,2812,5011,3511,3811,381.069.300
13 ott 202211,5212,2311,4212,1512,15952.000
12 ott 202211,8812,0611,5511,9611,96856.200
11 ott 202211,8012,3411,5511,9211,921.166.200
10 ott 202212,0012,0311,5011,8011,801.201.800
07 ott 202212,3012,4411,9812,0012,001.743.700
06 ott 202212,6712,9512,3312,7512,751.153.800
05 ott 202212,6112,7211,7212,5312,531.505.900
04 ott 202212,7312,9512,3812,9512,951.583.800
03 ott 202212,4912,8412,1212,3312,331.634.000
30 set 202212,0912,7612,0612,2412,241.464.400
29 set 202213,0213,0512,0512,1612,161.787.200
28 set 202212,9513,5412,8213,4013,401.404.600
27 set 202212,6412,8512,4212,7012,701.532.800
26 set 202212,6713,3112,1912,2112,211.487.100
23 set 202213,0413,2812,2612,7212,721.928.200
22 set 202213,7613,8012,9113,2813,281.553.800
21 set 202214,7014,9313,9013,9113,911.426.600
20 set 202214,3014,8114,3014,6114,611.044.700
19 set 202214,3014,7513,9314,5814,581.505.600
16 set 202215,6515,7014,2514,4414,444.057.100
15 set 202214,5516,1614,5316,1116,112.309.000
14 set 202214,8514,8514,1914,6814,682.111.600
13 set 202215,2515,3514,3414,8114,812.275.700
12 set 202215,8716,0415,3115,9915,991.348.300
09 set 202216,2216,3015,4815,8315,831.072.100
08 set 202215,6116,3915,4816,2016,201.387.400
07 set 202214,3215,8614,3215,8515,851.560.600
06 set 202215,0115,0614,1414,3014,301.270.600
02 set 202215,6115,8414,6114,8314,831.354.800
01 set 202214,5215,4314,1015,4215,421.322.400
31 ago 202215,3915,4914,6814,7014,701.358.000
30 ago 202215,2515,3814,6115,1215,121.075.100
29 ago 202214,5815,2314,4814,8814,881.339.400
26 ago 202216,2916,2914,6814,8314,831.780.600
25 ago 202216,3316,6116,1016,2716,271.014.400
24 ago 202215,2016,2414,7716,0716,071.479.300
23 ago 202214,9815,8014,7415,1615,161.513.100
22 ago 202214,3515,3214,2814,7614,761.938.600
19 ago 202215,4615,7014,6614,7214,721.652.500
18 ago 202216,2216,2615,3115,9415,941.695.300
17 ago 202216,9717,2016,1516,3216,321.776.300
16 ago 202218,3518,3516,9217,3417,341.942.900
15 ago 202218,5918,8817,9018,4618,461.467.400
12 ago 202218,4119,0317,8318,7718,771.486.300
11 ago 202218,8819,5017,9218,0918,091.832.300
10 ago 202218,9018,9418,1018,5518,551.700.300
09 ago 202218,6118,7517,1517,9917,991.986.300
08 ago 202219,5319,9718,7319,1319,131.346.500
05 ago 202218,6119,4318,0019,4219,421.506.900
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 202216,2716,4515,5415,9115,911.204.400
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 202217,3117,4015,9015,9515,951.678.900
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 202215,4415,4414,4614,9914,991.279.900
*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...