Editas Medicine, Inc. (EDIT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.25 | 5.39 | 5.13 | 5.32 | 5.32 | 1,352,000 |
| 25 abr 2024 | 5.27 | 5.27 | 5.11 | 5.22 | 5.22 | 1,543,800 |
| 24 abr 2024 | 5.51 | 5.59 | 5.28 | 5.35 | 5.35 | 1,908,300 |
| 23 abr 2024 | 5.66 | 5.92 | 5.46 | 5.46 | 5.46 | 1,648,500 |
| 22 abr 2024 | 5.59 | 5.79 | 5.38 | 5.60 | 5.60 | 1,745,100 |
| 19 abr 2024 | 5.52 | 5.68 | 5.28 | 5.49 | 5.49 | 2,263,900 |
| 18 abr 2024 | 5.60 | 5.68 | 5.51 | 5.55 | 5.55 | 1,715,600 |
| 17 abr 2024 | 5.89 | 5.93 | 5.60 | 5.61 | 5.61 | 1,910,200 |
| 16 abr 2024 | 5.98 | 6.03 | 5.85 | 5.85 | 5.85 | 1,338,800 |
| 15 abr 2024 | 6.25 | 6.29 | 5.97 | 6.08 | 6.08 | 1,771,600 |
| 12 abr 2024 | 6.53 | 6.53 | 6.13 | 6.21 | 6.21 | 2,024,100 |
| 11 abr 2024 | 6.65 | 6.77 | 6.44 | 6.58 | 6.58 | 1,476,400 |
| 10 abr 2024 | 6.80 | 6.80 | 6.54 | 6.63 | 6.63 | 2,134,900 |
| 09 abr 2024 | 6.74 | 7.03 | 6.66 | 7.01 | 7.01 | 1,569,000 |
| 08 abr 2024 | 6.74 | 6.87 | 6.68 | 6.72 | 6.72 | 1,040,300 |
| 05 abr 2024 | 6.77 | 6.84 | 6.62 | 6.72 | 6.72 | 1,254,900 |
| 04 abr 2024 | 7.00 | 7.09 | 6.77 | 6.81 | 6.81 | 2,094,800 |
| 03 abr 2024 | 6.82 | 7.03 | 6.65 | 6.86 | 6.86 | 1,812,600 |
| 02 abr 2024 | 7.12 | 7.13 | 6.86 | 6.87 | 6.87 | 2,221,400 |
| 01 abr 2024 | 7.41 | 7.41 | 7.14 | 7.28 | 7.28 | 1,246,900 |
| 28 mar 2024 | 7.46 | 7.52 | 7.36 | 7.42 | 7.42 | 1,561,200 |
| 27 mar 2024 | 7.31 | 7.53 | 7.18 | 7.44 | 7.44 | 1,281,400 |
| 26 mar 2024 | 7.46 | 7.59 | 7.20 | 7.22 | 7.22 | 1,850,800 |
| 25 mar 2024 | 7.46 | 7.59 | 7.32 | 7.36 | 7.36 | 1,171,100 |
| 22 mar 2024 | 7.76 | 7.78 | 7.44 | 7.47 | 7.47 | 1,267,400 |
| 21 mar 2024 | 8.00 | 8.44 | 7.81 | 7.83 | 7.83 | 1,985,800 |
| 20 mar 2024 | 7.67 | 8.12 | 7.59 | 7.92 | 7.92 | 2,354,300 |
| 19 mar 2024 | 7.68 | 7.98 | 7.60 | 7.75 | 7.75 | 1,993,400 |
| 18 mar 2024 | 8.10 | 8.15 | 7.70 | 7.72 | 7.72 | 2,658,300 |
| 15 mar 2024 | 8.15 | 8.31 | 8.05 | 8.13 | 8.13 | 6,638,500 |
| 14 mar 2024 | 8.50 | 8.59 | 8.07 | 8.15 | 8.15 | 1,471,400 |
| 13 mar 2024 | 8.56 | 8.86 | 8.48 | 8.59 | 8.59 | 1,329,800 |
| 12 mar 2024 | 9.02 | 9.08 | 8.58 | 8.61 | 8.61 | 1,459,400 |
| 11 mar 2024 | 9.16 | 9.60 | 8.91 | 9.00 | 9.00 | 1,598,800 |
| 08 mar 2024 | 8.99 | 9.33 | 8.78 | 9.16 | 9.16 | 1,690,100 |
| 07 mar 2024 | 9.16 | 9.34 | 8.69 | 8.85 | 8.85 | 2,198,500 |
| 06 mar 2024 | 9.21 | 9.41 | 8.94 | 9.08 | 9.08 | 1,868,200 |
| 05 mar 2024 | 9.77 | 9.95 | 9.05 | 9.14 | 9.14 | 2,417,000 |
| 04 mar 2024 | 10.57 | 10.73 | 9.77 | 9.92 | 9.92 | 1,964,600 |
| 01 mar 2024 | 10.08 | 11.06 | 9.97 | 10.53 | 10.53 | 2,618,600 |
| 29 feb 2024 | 11.29 | 11.38 | 10.02 | 10.06 | 10.06 | 3,876,500 |
| 28 feb 2024 | 10.24 | 11.58 | 9.58 | 11.07 | 11.07 | 7,179,800 |
| 27 feb 2024 | 8.30 | 9.02 | 8.15 | 8.86 | 8.86 | 3,199,600 |
| 26 feb 2024 | 7.67 | 8.17 | 7.67 | 8.06 | 8.06 | 1,499,100 |
| 23 feb 2024 | 7.89 | 7.92 | 7.68 | 7.81 | 7.81 | 1,047,000 |
| 22 feb 2024 | 8.00 | 8.13 | 7.78 | 7.93 | 7.93 | 1,568,500 |
| 21 feb 2024 | 7.95 | 8.10 | 7.62 | 8.01 | 8.01 | 1,204,600 |
| 20 feb 2024 | 8.00 | 8.23 | 7.82 | 7.95 | 7.95 | 1,288,200 |
| 16 feb 2024 | 8.18 | 8.24 | 8.04 | 8.15 | 8.15 | 1,270,800 |
| 15 feb 2024 | 8.02 | 8.48 | 7.99 | 8.31 | 8.31 | 2,005,200 |
| 14 feb 2024 | 7.60 | 7.94 | 7.55 | 7.92 | 7.92 | 2,001,800 |
| 13 feb 2024 | 7.75 | 7.76 | 7.32 | 7.40 | 7.40 | 2,427,400 |
| 12 feb 2024 | 7.45 | 8.15 | 7.38 | 8.13 | 8.13 | 2,008,000 |
| 09 feb 2024 | 7.25 | 7.48 | 7.12 | 7.45 | 7.45 | 1,410,100 |
| 08 feb 2024 | 7.15 | 7.28 | 7.01 | 7.17 | 7.17 | 1,683,700 |
| 07 feb 2024 | 7.16 | 7.18 | 6.96 | 7.11 | 7.11 | 1,611,000 |
| 06 feb 2024 | 7.04 | 7.28 | 6.92 | 7.21 | 7.21 | 1,813,400 |
| 05 feb 2024 | 6.98 | 7.13 | 6.91 | 7.08 | 7.08 | 1,191,800 |
| 02 feb 2024 | 7.09 | 7.17 | 6.88 | 7.11 | 7.11 | 1,200,500 |
| 01 feb 2024 | 7.07 | 7.28 | 6.97 | 7.22 | 7.22 | 1,352,500 |
| 31 ene 2024 | 7.23 | 7.45 | 7.02 | 7.03 | 7.03 | 1,298,200 |
| 30 ene 2024 | 7.52 | 7.52 | 7.16 | 7.21 | 7.21 | 1,398,900 |
| 29 ene 2024 | 7.29 | 7.65 | 6.95 | 7.63 | 7.63 | 1,680,300 |
| 26 ene 2024 | 7.86 | 7.93 | 7.26 | 7.29 | 7.29 | 2,169,500 |
| 25 ene 2024 | 8.07 | 8.18 | 7.74 | 7.78 | 7.78 | 1,572,500 |
| 24 ene 2024 | 8.43 | 8.51 | 8.00 | 8.04 | 8.04 | 1,533,700 |
| 23 ene 2024 | 8.40 | 8.53 | 8.17 | 8.34 | 8.34 | 1,396,600 |
| 22 ene 2024 | 8.17 | 8.49 | 8.14 | 8.33 | 8.33 | 1,863,300 |
| 19 ene 2024 | 8.29 | 8.29 | 7.97 | 8.09 | 8.09 | 1,143,300 |
| 18 ene 2024 | 8.48 | 8.51 | 8.10 | 8.17 | 8.17 | 1,075,600 |
| 17 ene 2024 | 8.60 | 8.68 | 8.31 | 8.41 | 8.41 | 1,157,700 |
| 16 ene 2024 | 8.95 | 8.95 | 8.72 | 8.83 | 8.83 | 1,032,000 |
| 12 ene 2024 | 9.25 | 9.45 | 8.92 | 9.07 | 9.07 | 1,258,700 |
| 11 ene 2024 | 9.30 | 9.36 | 9.05 | 9.16 | 9.16 | 1,316,700 |
| 10 ene 2024 | 9.19 | 9.47 | 9.00 | 9.46 | 9.46 | 1,932,400 |
| 09 ene 2024 | 9.27 | 9.46 | 9.03 | 9.22 | 9.22 | 1,249,800 |
| 08 ene 2024 | 9.03 | 9.44 | 8.78 | 9.41 | 9.41 | 1,484,300 |
| 05 ene 2024 | 9.38 | 9.39 | 9.03 | 9.09 | 9.09 | 1,630,100 |
| 04 ene 2024 | 9.55 | 9.69 | 9.36 | 9.54 | 9.54 | 1,767,800 |
| 03 ene 2024 | 9.78 | 9.94 | 9.40 | 9.47 | 9.47 | 1,380,800 |
| 02 ene 2024 | 10.00 | 10.36 | 9.81 | 9.98 | 9.98 | 1,613,800 |
| 29 dic 2023 | 10.32 | 10.35 | 10.11 | 10.13 | 10.13 | 1,498,600 |
| 28 dic 2023 | 10.38 | 10.52 | 10.04 | 10.35 | 10.35 | 1,721,600 |
| 27 dic 2023 | 10.70 | 10.78 | 10.26 | 10.38 | 10.38 | 1,684,000 |
| 26 dic 2023 | 10.88 | 10.96 | 10.64 | 10.66 | 10.66 | 1,652,700 |
| 22 dic 2023 | 10.44 | 11.10 | 10.40 | 10.83 | 10.83 | 2,067,700 |
| 21 dic 2023 | 10.46 | 10.65 | 10.14 | 10.34 | 10.34 | 1,774,600 |
| 20 dic 2023 | 11.01 | 11.01 | 10.17 | 10.21 | 10.21 | 2,062,300 |
| 19 dic 2023 | 10.45 | 11.09 | 10.45 | 11.01 | 11.01 | 2,272,500 |
| 18 dic 2023 | 11.07 | 11.07 | 10.20 | 10.49 | 10.49 | 1,817,800 |
| 15 dic 2023 | 10.88 | 11.14 | 10.57 | 10.93 | 10.93 | 4,531,300 |
| 14 dic 2023 | 10.65 | 11.43 | 10.56 | 10.84 | 10.84 | 3,860,400 |
| 13 dic 2023 | 10.38 | 10.60 | 9.70 | 10.40 | 10.40 | 4,040,500 |
| 12 dic 2023 | 10.00 | 10.02 | 9.76 | 9.84 | 9.84 | 1,944,300 |
| 11 dic 2023 | 10.45 | 10.45 | 9.78 | 9.91 | 9.91 | 2,284,000 |
| 08 dic 2023 | 10.81 | 11.18 | 10.41 | 10.51 | 10.51 | 2,625,100 |
| 07 dic 2023 | 11.11 | 11.20 | 10.77 | 10.90 | 10.90 | 1,654,600 |
| 06 dic 2023 | 11.14 | 11.69 | 10.87 | 11.11 | 11.11 | 2,276,000 |
| 05 dic 2023 | 10.90 | 11.17 | 10.56 | 10.98 | 10.98 | 1,552,600 |
| 04 dic 2023 | 10.75 | 11.25 | 10.54 | 11.05 | 11.05 | 1,561,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.