Editas Medicine, Inc. (8EM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| May 30, 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| May 29, 2024 | 4.8000 | 4.8000 | 4.7830 | 4.7830 | 4.7830 | 199 |
| May 28, 2024 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| May 27, 2024 | 5.1400 | 5.1420 | 5.1400 | 5.1420 | 5.1420 | 150 |
| May 24, 2024 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
| May 23, 2024 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | 5.5460 | - |
| May 22, 2024 | 5.0200 | 5.6360 | 5.0200 | 5.6360 | 5.6360 | 100 |
| May 21, 2024 | 5.0340 | 5.0340 | 5.0280 | 5.0280 | 5.0280 | 50 |
| May 20, 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| May 17, 2024 | 5.3500 | 5.3900 | 5.3500 | 5.3900 | 5.3900 | 1,000 |
| May 16, 2024 | 5.5260 | 5.5260 | 5.4140 | 5.4140 | 5.4140 | 200 |
| May 15, 2024 | 5.3660 | 5.3660 | 5.3660 | 5.3660 | 5.3660 | - |
| May 14, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| May 13, 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| May 10, 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| May 09, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| May 08, 2024 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | 5.3260 | - |
| May 07, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| May 06, 2024 | 5.2260 | 5.2920 | 5.2260 | 5.2920 | 5.2920 | 20 |
| May 03, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | - |
| May 02, 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | - |
| Apr 30, 2024 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | - |
| Apr 29, 2024 | 5.0360 | 5.1040 | 5.0360 | 5.1040 | 5.1040 | 425 |
| Apr 26, 2024 | 4.8660 | 4.9870 | 4.8660 | 4.9870 | 4.9870 | 207 |
| Apr 25, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Apr 24, 2024 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | - |
| Apr 23, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | - |
| Apr 22, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Apr 19, 2024 | 5.1560 | 5.1560 | 5.1560 | 5.1560 | 5.1560 | - |
| Apr 18, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Apr 17, 2024 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | - |
| Apr 16, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Apr 15, 2024 | 5.7940 | 5.7940 | 5.7940 | 5.7940 | 5.7940 | - |
| Apr 12, 2024 | 6.0840 | 6.0840 | 5.8300 | 5.8300 | 5.8300 | 130 |
| Apr 11, 2024 | 6.1120 | 6.2380 | 6.1120 | 6.2380 | 6.2380 | 90 |
| Apr 10, 2024 | 6.4040 | 6.4040 | 6.4040 | 6.4040 | 6.4040 | - |
| Apr 09, 2024 | 6.1360 | 6.1360 | 6.1360 | 6.1360 | 6.1360 | - |
| Apr 08, 2024 | 6.1380 | 6.1380 | 6.1380 | 6.1380 | 6.1380 | - |
| Apr 05, 2024 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | - |
| Apr 04, 2024 | 6.3060 | 6.3060 | 6.3060 | 6.3060 | 6.3060 | - |
| Apr 03, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
| Apr 02, 2024 | 6.7200 | 6.8040 | 6.7200 | 6.8040 | 6.8040 | 585 |
| Mar 28, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Mar 27, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
| Mar 26, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Mar 25, 2024 | 6.8300 | 6.8600 | 6.7800 | 6.7800 | 6.7800 | 140 |
| Mar 22, 2024 | 7.1600 | 7.2300 | 7.1600 | 7.2300 | 7.2300 | 200 |
| Mar 21, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Mar 20, 2024 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Mar 19, 2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | - |
| Mar 18, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
| Mar 15, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
| Mar 14, 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
| Mar 13, 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 75 |
| Mar 12, 2024 | 8.2100 | 8.2100 | 8.0000 | 8.0000 | 8.0000 | 200 |
| Mar 11, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Mar 08, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | - |
| Mar 07, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| Mar 06, 2024 | 8.2600 | 8.3400 | 8.2600 | 8.3400 | 8.3400 | 20 |
| Mar 05, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Mar 04, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | - |
| Mar 01, 2024 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | - |
| Feb 29, 2024 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | - |
| Feb 28, 2024 | 7.9800 | 10.4000 | 7.9800 | 10.4000 | 10.4000 | 500 |
| Feb 27, 2024 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | - |
| Feb 26, 2024 | 7.1000 | 7.1400 | 7.1000 | 7.1400 | 7.1400 | 331 |
| Feb 23, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
| Feb 22, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
| Feb 21, 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
| Feb 20, 2024 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
| Feb 19, 2024 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
| Feb 16, 2024 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | - |
| Feb 15, 2024 | 7.3000 | 7.4800 | 7.3000 | 7.4800 | 7.4800 | 200 |
| Feb 14, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 35 |
| Feb 13, 2024 | 7.5400 | 7.6800 | 7.5400 | 7.6800 | 7.6800 | 250 |
| Feb 12, 2024 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | - |
| Feb 09, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Feb 08, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Feb 07, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| Feb 06, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Feb 05, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Feb 02, 2024 | 6.6300 | 6.6300 | 6.6100 | 6.6100 | 6.6100 | 30 |
| Feb 01, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 88 |
| Jan 31, 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | - |
| Jan 30, 2024 | 6.9900 | 6.9900 | 6.6900 | 6.6900 | 6.6900 | 90 |
| Jan 29, 2024 | 6.6500 | 6.6500 | 6.6400 | 6.6400 | 6.6400 | 40 |
| Jan 26, 2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | - |
| Jan 25, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | - |
| Jan 24, 2024 | 7.5500 | 7.7200 | 7.5500 | 7.7100 | 7.7100 | 257 |
| Jan 23, 2024 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | - |
| Jan 22, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Jan 19, 2024 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | - |
| Jan 18, 2024 | 7.6300 | 7.8300 | 7.6300 | 7.8300 | 7.8300 | 175 |
| Jan 17, 2024 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | - |
| Jan 16, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| Jan 15, 2024 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | - |
| Jan 12, 2024 | 8.2200 | 8.2800 | 8.2200 | 8.2800 | 8.2800 | 136 |
| Jan 11, 2024 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | - |
| Jan 10, 2024 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.