Italia markets open in 3 hours 20 minutes

Editas Medicine, Inc. (EDIT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,52-0,10 (-1,78%)
Alla chiusura: 04:00PM EDT
5,60 +0,08 (+1,45%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20245,685,725,495,525,521.149.600
17 mag 20245,895,935,595,625,621.741.800
16 mag 20246,026,135,805,895,891.650.200
15 mag 20246,096,695,916,006,002.445.700
14 mag 20245,866,185,675,685,681.625.900
13 mag 20245,436,045,405,715,711.925.200
10 mag 20245,525,695,255,325,321.637.600
09 mag 20245,195,765,165,565,562.718.500
08 mag 20245,405,404,915,035,034.346.900
07 mag 20245,705,815,595,685,681.567.200
06 mag 20245,735,785,555,665,661.492.900
03 mag 20245,805,975,645,675,671.613.700
02 mag 20245,545,645,415,625,621.664.400
01 mag 20245,215,675,215,475,472.617.600
30 apr 20245,335,365,205,215,211.467.400
29 apr 20245,385,555,305,375,371.266.100
26 apr 20245,255,395,135,325,321.352.000
25 apr 20245,275,275,115,225,221.543.800
24 apr 20245,515,595,285,355,351.908.300
23 apr 20245,665,925,465,465,461.648.500
22 apr 20245,595,795,385,605,601.745.100
19 apr 20245,525,685,285,495,492.263.900
18 apr 20245,605,685,515,555,551.715.600
17 apr 20245,895,935,605,615,611.910.200
16 apr 20245,986,035,855,855,851.338.800
15 apr 20246,256,295,976,086,081.771.600
12 apr 20246,536,536,136,216,212.024.100
11 apr 20246,656,776,446,586,581.476.400
10 apr 20246,806,806,546,636,632.134.900
09 apr 20246,747,036,667,017,011.569.000
08 apr 20246,746,876,686,726,721.040.300
05 apr 20246,776,846,626,726,721.254.900
04 apr 20247,007,096,776,816,812.094.800
03 apr 20246,827,036,656,866,861.812.600
02 apr 20247,127,136,866,876,872.221.400
01 apr 20247,417,417,147,287,281.246.900
28 mar 20247,467,527,367,427,421.561.200
27 mar 20247,317,537,187,447,441.281.400
26 mar 20247,467,597,207,227,221.850.800
25 mar 20247,467,597,327,367,361.171.100
22 mar 20247,767,787,447,477,471.267.400
21 mar 20248,008,447,817,837,831.985.800
20 mar 20247,678,127,597,927,922.354.300
19 mar 20247,687,987,607,757,751.993.400
18 mar 20248,108,157,707,727,722.658.300
15 mar 20248,158,318,058,138,136.638.500
14 mar 20248,508,598,078,158,151.471.400
13 mar 20248,568,868,488,598,591.329.800
12 mar 20249,029,088,588,618,611.459.400
11 mar 20249,169,608,919,009,001.598.800
08 mar 20248,999,338,789,169,161.690.100
07 mar 20249,169,348,698,858,852.198.500
06 mar 20249,219,418,949,089,081.868.200
05 mar 20249,779,959,059,149,142.417.000
04 mar 202410,5710,739,779,929,921.964.600
01 mar 202410,0811,069,9710,5310,532.618.600
29 feb 202411,2911,3810,0210,0610,063.876.500
28 feb 202410,2411,589,5811,0711,077.179.800
27 feb 20248,309,028,158,868,863.199.600
26 feb 20247,678,177,678,068,061.499.100
23 feb 20247,897,927,687,817,811.047.000
22 feb 20248,008,137,787,937,931.568.500
21 feb 20247,958,107,628,018,011.204.600
20 feb 20248,008,237,827,957,951.288.200
16 feb 20248,188,248,048,158,151.270.800
15 feb 20248,028,487,998,318,312.005.200
14 feb 20247,607,947,557,927,922.001.800
13 feb 20247,757,767,327,407,402.427.400
12 feb 20247,458,157,388,138,132.008.000
09 feb 20247,257,487,127,457,451.410.100
08 feb 20247,157,287,017,177,171.683.700
07 feb 20247,167,186,967,117,111.611.000
06 feb 20247,047,286,927,217,211.813.400
05 feb 20246,987,136,917,087,081.191.800
02 feb 20247,097,176,887,117,111.200.500
01 feb 20247,077,286,977,227,221.352.500
31 gen 20247,237,457,027,037,031.298.200
30 gen 20247,527,527,167,217,211.398.900
29 gen 20247,297,656,957,637,631.680.300
26 gen 20247,867,937,267,297,292.169.500
25 gen 20248,078,187,747,787,781.572.500
24 gen 20248,438,518,008,048,041.533.700
23 gen 20248,408,538,178,348,341.396.600
22 gen 20248,178,498,148,338,331.863.300
19 gen 20248,298,297,978,098,091.143.300
18 gen 20248,488,518,108,178,171.075.600
17 gen 20248,608,688,318,418,411.157.700
16 gen 20248,958,958,728,838,831.032.000
12 gen 20249,259,458,929,079,071.258.700
11 gen 20249,309,369,059,169,161.316.700
10 gen 20249,199,479,009,469,461.932.400
09 gen 20249,279,469,039,229,221.249.800
08 gen 20249,039,448,789,419,411.484.300
05 gen 20249,389,399,039,099,091.630.100
04 gen 20249,559,699,369,549,541.767.800
03 gen 20249,789,949,409,479,471.380.800
02 gen 202410,0010,369,819,989,981.613.800
29 dic 202310,3210,3510,1110,1310,131.498.600
28 dic 202310,3810,5210,0410,3510,351.721.600
27 dic 202310,7010,7810,2610,3810,381.684.000
*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...