Italia markets open in 4 hours 48 minutes

Editas Medicine, Inc. (EDIT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,42+0,12 (+1,64%)
Alla chiusura: 04:00PM EDT
7,50 +0,08 (+1,08%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 20237,407,557,317,427,421.460.500
22 mar 20238,038,037,277,307,301.917.500
21 mar 20238,288,347,958,058,051.141.500
20 mar 20238,378,378,098,208,20943.200
17 mar 20238,458,458,118,378,371.901.700
16 mar 20238,408,658,058,498,491.216.400
15 mar 20238,578,708,268,438,431.144.000
14 mar 20238,588,738,218,438,431.513.500
13 mar 20237,698,517,628,438,431.644.100
10 mar 20238,158,157,487,837,833.324.300
09 mar 20238,868,918,108,208,201.649.900
08 mar 20238,648,848,548,798,791.248.200
07 mar 20238,568,928,448,628,621.120.600
06 mar 20239,059,058,458,578,571.149.300
03 mar 20238,899,188,748,968,961.394.200
02 mar 20238,608,808,578,728,721.227.000
01 mar 20238,989,158,658,728,721.417.100
28 feb 20239,079,249,029,049,041.384.700
27 feb 20239,259,298,999,049,041.419.300
24 feb 20239,239,279,009,069,061.529.200
23 feb 20239,819,889,139,399,391.415.900
22 feb 20239,469,959,219,759,752.069.400
21 feb 20239,849,899,169,189,182.508.300
17 feb 202310,0010,169,5610,1510,151.355.700
16 feb 202310,1510,359,929,969,961.502.500
15 feb 202310,1010,379,9410,3610,361.029.200
14 feb 20239,9210,269,6510,1310,13987.800
13 feb 20239,7510,089,529,999,991.102.200
10 feb 20239,919,959,619,769,761.678.300
09 feb 202310,5210,669,9310,0310,031.522.800
08 feb 202311,1611,2510,3310,3410,341.598.500
07 feb 202311,1011,3210,8211,2211,221.778.300
06 feb 202311,1511,4811,0111,1211,121.625.300
03 feb 202311,0911,9310,8911,2611,262.590.200
02 feb 202310,8211,8810,8011,5311,533.522.800
01 feb 202310,3010,629,7810,4110,412.436.200
31 gen 20239,4810,329,469,899,892.463.100
30 gen 20239,439,539,029,359,351.931.700
27 gen 20238,999,778,999,579,571.446.000
26 gen 20239,259,308,739,079,071.733.800
25 gen 20238,639,128,409,099,091.586.500
24 gen 20238,088,868,008,838,832.824.100
23 gen 20238,108,307,868,188,182.402.900
20 gen 20237,938,107,808,058,051.629.100
19 gen 20238,048,097,777,817,811.439.400
18 gen 20238,448,628,098,118,111.568.100
17 gen 20238,538,738,138,338,331.769.300
13 gen 20238,708,938,288,438,431.698.500
12 gen 20238,578,898,138,888,881.750.500
11 gen 20238,288,588,018,548,542.248.900
10 gen 20238,158,468,048,298,291.817.500
09 gen 20238,748,777,708,228,223.545.100
06 gen 20239,069,178,669,009,001.771.700
05 gen 20239,079,108,668,958,951.852.600
04 gen 20238,559,258,459,249,242.395.000
03 gen 20239,099,258,418,448,441.887.700
30 dic 20228,818,948,548,878,871.723.700
29 dic 20228,459,098,348,988,982.477.200
28 dic 20228,368,598,238,328,321.337.700
27 dic 20228,798,878,218,358,351.789.900
23 dic 20229,089,228,738,848,841.353.600
22 dic 20229,029,128,699,119,111.615.600
21 dic 20229,269,509,089,209,201.505.800
20 dic 20229,109,279,019,169,161.652.100
19 dic 202210,2010,219,089,179,172.187.300
16 dic 20229,8610,339,7810,2710,275.500.900
15 dic 202210,1310,579,9910,0110,012.695.600
14 dic 20229,9110,559,8010,3610,361.766.700
13 dic 20229,9610,129,389,969,961.842.300
12 dic 20229,509,609,299,489,481.414.400
09 dic 20229,9110,059,459,459,451.307.400
08 dic 202210,0410,269,789,989,981.446.400
07 dic 20229,5210,039,239,909,903.127.900
06 dic 20229,9810,479,509,619,612.966.800
05 dic 202210,2310,289,809,839,833.455.700
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 202212,1613,4912,1513,2113,211.687.500
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 202211,9812,0411,1711,5011,501.742.600
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
*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...