Italia markets closed

Editas Medicine, Inc. (EDIT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,23-0,25 (-1,35%)
Alla chiusura: 04:00PM EST
18,00 -0,23 (-1,26%)
Dopo ore: 05:22PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202218,0718,9317,5218,2318,231.835.195
24 gen 202217,5718,6316,3718,4818,482.652.300
21 gen 202218,4819,6618,1118,1518,152.842.900
20 gen 202220,2521,1018,6518,7918,792.173.800
19 gen 202220,1420,5419,6219,9319,932.106.600
18 gen 202221,6921,6919,8919,9619,962.365.400
14 gen 202221,4922,4620,9022,1022,101.986.100
13 gen 202223,5923,5921,7321,8721,873.454.600
12 gen 202225,9826,3023,4023,5023,502.039.500
11 gen 202225,7026,4925,1225,7725,771.148.400
10 gen 202224,7425,7423,6725,7025,701.799.200
07 gen 202224,4126,0024,1525,1425,141.601.200
06 gen 202224,3625,1523,3324,4124,411.623.400
05 gen 202225,8226,5424,5324,6024,601.946.700
04 gen 202227,5427,5825,5526,4026,401.313.800
03 gen 202226,7327,9925,9127,6327,631.222.500
31 dic 202127,7128,7426,5126,5526,551.144.200
30 dic 202127,0528,7926,9027,7927,791.215.300
29 dic 202127,7327,9726,6927,0827,081.436.200
28 dic 202127,9429,2127,7027,9027,901.250.900
27 dic 202129,8529,8527,8428,1528,151.410.200
23 dic 202129,5430,4428,9029,9429,941.041.100
22 dic 202129,6930,3629,0529,5429,54970.800
21 dic 202130,3730,4829,1829,8229,821.238.200
20 dic 202128,9830,8827,9030,2030,201.401.400
17 dic 202127,5229,9926,8229,8829,884.729.700
16 dic 202130,3330,5027,4227,8327,831.558.000
15 dic 202128,7530,2328,1629,9429,941.872.400
14 dic 202128,4430,0328,1728,6228,621.907.400
13 dic 202130,1330,9428,0129,2629,262.005.600
10 dic 202130,7331,8428,8229,0129,01984.300
09 dic 202131,8431,9430,4130,5330,53847.700
08 dic 202131,2832,3729,7631,9031,90963.000
07 dic 202129,0531,9529,0530,9730,972.025.100
06 dic 202128,3528,4326,9528,0728,072.173.900
03 dic 202130,0030,1327,2227,7227,722.394.400
02 dic 202130,2931,6428,7030,0330,031.558.900
01 dic 202132,8533,7030,3630,4130,411.112.000
30 nov 202131,0033,2231,0032,6632,661.443.000
29 nov 202133,7033,8631,0731,2631,261.193.600
26 nov 202132,5033,5931,9232,3732,37830.600
24 nov 202133,5834,0132,5333,3033,301.137.500
23 nov 202133,6334,2732,1034,0134,011.463.700
22 nov 202135,4035,5433,7933,8633,861.143.000
19 nov 202136,1136,5335,0635,3535,35977.300
18 nov 202137,0037,5035,8036,2736,27719.500
17 nov 202136,9537,3835,8236,8036,80672.900
16 nov 202136,2437,3735,5837,1837,18816.300
15 nov 202138,0738,0735,9235,9935,991.180.900
12 nov 202138,3338,5737,0537,9037,90616.100
11 nov 202138,2939,1938,1638,2038,20562.500
10 nov 202140,0641,3637,6737,8937,891.085.700
09 nov 202140,6142,1140,0540,5640,561.416.400
08 nov 202137,7542,0837,3040,5740,572.667.800
05 nov 202137,6438,3036,3637,5037,501.033.700
04 nov 202138,9438,9437,4837,8437,84895.800
03 nov 202138,0438,8037,2138,6938,69825.500
02 nov 202138,4738,4737,3738,2238,22766.600
01 nov 202136,7838,8336,5038,6138,611.089.400
29 ott 202138,0538,1236,4736,7236,72858.700
28 ott 202136,9238,1936,5538,1538,15751.900
27 ott 202138,0038,5036,7836,8036,80654.700
26 ott 202138,5638,6637,1537,9037,90820.800
25 ott 202137,8238,3536,7538,2138,211.036.600
22 ott 202138,4038,4036,8637,8237,82866.500
21 ott 202138,4939,7038,4038,4738,47843.400
20 ott 202139,5039,7838,2838,4138,41983.000
19 ott 202138,8040,2538,3539,2539,251.066.400
18 ott 202138,0638,6137,4038,2838,28999.200
15 ott 202139,3939,4837,8638,0238,02953.400
14 ott 202138,4939,7038,0738,9538,951.468.600
13 ott 202137,0138,4936,7437,8737,871.071.800
12 ott 202137,0639,3037,0637,5337,531.865.700
11 ott 202135,7537,2835,5036,6436,641.503.200
08 ott 202138,6338,6934,3835,6135,613.650.800
07 ott 202137,9140,1837,4839,0339,031.792.300
06 ott 202137,5039,1436,9037,5437,541.408.500
05 ott 202137,6338,9237,3338,2338,231.435.400
04 ott 202139,4439,6437,1137,2937,292.003.700
01 ott 202141,0641,1238,7839,9139,912.201.500
30 set 202142,1542,1739,6141,0841,084.726.700
29 set 202149,0050,2041,0242,5042,509.850.100
28 set 202155,3155,7552,0152,4552,452.813.400
27 set 202158,6959,4356,6057,8457,841.671.200
24 set 202161,3161,5458,6958,7158,711.171.600
23 set 202159,6862,4059,3262,0762,071.050.000
22 set 202159,0060,3758,3759,1159,111.022.000
21 set 202158,9360,4957,9258,6858,68812.800
20 set 202160,2661,8657,2558,2058,201.483.400
17 set 202161,0063,5459,2363,2063,202.165.800
16 set 202160,7661,9258,6161,0061,00908.200
15 set 202160,6861,2758,9060,3060,301.319.500
14 set 202163,1064,0360,1860,7960,791.593.100
13 set 202166,4367,3662,6062,9662,961.602.100
10 set 202167,7767,7765,0166,1066,101.193.100
09 set 202164,2667,6164,0864,4564,45859.800
08 set 202166,7368,0563,6364,3264,321.581.300
07 set 202168,0672,5066,6966,7366,731.857.200
03 set 202171,5071,8867,3368,2568,251.650.500
02 set 202167,0773,0365,9572,9472,942.559.600
*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...