Editas Medicine, Inc. (EDIT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.87 | 5.97 | 5.64 | 5.67 | 5.67 | 1,613,699 |
| May 02, 2024 | 5.54 | 5.64 | 5.41 | 5.62 | 5.62 | 1,664,400 |
| May 01, 2024 | 5.21 | 5.67 | 5.21 | 5.47 | 5.47 | 2,617,600 |
| Apr 30, 2024 | 5.33 | 5.36 | 5.20 | 5.21 | 5.21 | 1,467,400 |
| Apr 29, 2024 | 5.38 | 5.55 | 5.30 | 5.37 | 5.37 | 1,266,100 |
| Apr 26, 2024 | 5.25 | 5.39 | 5.13 | 5.32 | 5.32 | 1,352,000 |
| Apr 25, 2024 | 5.27 | 5.27 | 5.11 | 5.22 | 5.22 | 1,543,800 |
| Apr 24, 2024 | 5.51 | 5.59 | 5.28 | 5.35 | 5.35 | 1,908,300 |
| Apr 23, 2024 | 5.66 | 5.92 | 5.46 | 5.46 | 5.46 | 1,648,500 |
| Apr 22, 2024 | 5.59 | 5.79 | 5.38 | 5.60 | 5.60 | 1,745,100 |
| Apr 19, 2024 | 5.52 | 5.68 | 5.28 | 5.49 | 5.49 | 2,263,900 |
| Apr 18, 2024 | 5.60 | 5.68 | 5.51 | 5.55 | 5.55 | 1,715,600 |
| Apr 17, 2024 | 5.89 | 5.93 | 5.60 | 5.61 | 5.61 | 1,910,200 |
| Apr 16, 2024 | 5.98 | 6.03 | 5.85 | 5.85 | 5.85 | 1,338,800 |
| Apr 15, 2024 | 6.25 | 6.29 | 5.97 | 6.08 | 6.08 | 1,771,600 |
| Apr 12, 2024 | 6.53 | 6.53 | 6.13 | 6.21 | 6.21 | 2,024,100 |
| Apr 11, 2024 | 6.65 | 6.77 | 6.44 | 6.58 | 6.58 | 1,476,400 |
| Apr 10, 2024 | 6.80 | 6.80 | 6.54 | 6.63 | 6.63 | 2,134,900 |
| Apr 09, 2024 | 6.74 | 7.03 | 6.66 | 7.01 | 7.01 | 1,569,000 |
| Apr 08, 2024 | 6.74 | 6.87 | 6.68 | 6.72 | 6.72 | 1,040,300 |
| Apr 05, 2024 | 6.77 | 6.84 | 6.62 | 6.72 | 6.72 | 1,254,900 |
| Apr 04, 2024 | 7.00 | 7.09 | 6.77 | 6.81 | 6.81 | 2,094,800 |
| Apr 03, 2024 | 6.82 | 7.03 | 6.65 | 6.86 | 6.86 | 1,812,600 |
| Apr 02, 2024 | 7.12 | 7.13 | 6.86 | 6.87 | 6.87 | 2,221,400 |
| Apr 01, 2024 | 7.41 | 7.41 | 7.14 | 7.28 | 7.28 | 1,246,900 |
| Mar 28, 2024 | 7.46 | 7.52 | 7.36 | 7.42 | 7.42 | 1,561,200 |
| Mar 27, 2024 | 7.31 | 7.53 | 7.18 | 7.44 | 7.44 | 1,281,400 |
| Mar 26, 2024 | 7.46 | 7.59 | 7.20 | 7.22 | 7.22 | 1,850,800 |
| Mar 25, 2024 | 7.46 | 7.59 | 7.32 | 7.36 | 7.36 | 1,171,100 |
| Mar 22, 2024 | 7.76 | 7.78 | 7.44 | 7.47 | 7.47 | 1,267,400 |
| Mar 21, 2024 | 8.00 | 8.44 | 7.81 | 7.83 | 7.83 | 1,985,800 |
| Mar 20, 2024 | 7.67 | 8.12 | 7.59 | 7.92 | 7.92 | 2,354,300 |
| Mar 19, 2024 | 7.68 | 7.98 | 7.60 | 7.75 | 7.75 | 1,993,400 |
| Mar 18, 2024 | 8.10 | 8.15 | 7.70 | 7.72 | 7.72 | 2,658,300 |
| Mar 15, 2024 | 8.15 | 8.31 | 8.05 | 8.13 | 8.13 | 6,638,500 |
| Mar 14, 2024 | 8.50 | 8.59 | 8.07 | 8.15 | 8.15 | 1,471,400 |
| Mar 13, 2024 | 8.56 | 8.86 | 8.48 | 8.59 | 8.59 | 1,329,800 |
| Mar 12, 2024 | 9.02 | 9.08 | 8.58 | 8.61 | 8.61 | 1,459,400 |
| Mar 11, 2024 | 9.16 | 9.60 | 8.91 | 9.00 | 9.00 | 1,598,800 |
| Mar 08, 2024 | 8.99 | 9.33 | 8.78 | 9.16 | 9.16 | 1,690,100 |
| Mar 07, 2024 | 9.16 | 9.34 | 8.69 | 8.85 | 8.85 | 2,198,500 |
| Mar 06, 2024 | 9.21 | 9.41 | 8.94 | 9.08 | 9.08 | 1,868,200 |
| Mar 05, 2024 | 9.77 | 9.95 | 9.05 | 9.14 | 9.14 | 2,417,000 |
| Mar 04, 2024 | 10.57 | 10.73 | 9.77 | 9.92 | 9.92 | 1,964,600 |
| Mar 01, 2024 | 10.08 | 11.06 | 9.97 | 10.53 | 10.53 | 2,618,600 |
| Feb 29, 2024 | 11.29 | 11.38 | 10.02 | 10.06 | 10.06 | 3,876,500 |
| Feb 28, 2024 | 10.24 | 11.58 | 9.58 | 11.07 | 11.07 | 7,179,800 |
| Feb 27, 2024 | 8.30 | 9.02 | 8.15 | 8.86 | 8.86 | 3,199,600 |
| Feb 26, 2024 | 7.67 | 8.17 | 7.67 | 8.06 | 8.06 | 1,499,100 |
| Feb 23, 2024 | 7.89 | 7.92 | 7.68 | 7.81 | 7.81 | 1,047,000 |
| Feb 22, 2024 | 8.00 | 8.13 | 7.78 | 7.93 | 7.93 | 1,568,500 |
| Feb 21, 2024 | 7.95 | 8.10 | 7.62 | 8.01 | 8.01 | 1,204,600 |
| Feb 20, 2024 | 8.00 | 8.23 | 7.82 | 7.95 | 7.95 | 1,288,200 |
| Feb 16, 2024 | 8.18 | 8.24 | 8.04 | 8.15 | 8.15 | 1,270,800 |
| Feb 15, 2024 | 8.02 | 8.48 | 7.99 | 8.31 | 8.31 | 2,005,200 |
| Feb 14, 2024 | 7.60 | 7.94 | 7.55 | 7.92 | 7.92 | 2,001,800 |
| Feb 13, 2024 | 7.75 | 7.76 | 7.32 | 7.40 | 7.40 | 2,427,400 |
| Feb 12, 2024 | 7.45 | 8.15 | 7.38 | 8.13 | 8.13 | 2,008,000 |
| Feb 09, 2024 | 7.25 | 7.48 | 7.12 | 7.45 | 7.45 | 1,410,100 |
| Feb 08, 2024 | 7.15 | 7.28 | 7.01 | 7.17 | 7.17 | 1,683,700 |
| Feb 07, 2024 | 7.16 | 7.18 | 6.96 | 7.11 | 7.11 | 1,611,000 |
| Feb 06, 2024 | 7.04 | 7.28 | 6.92 | 7.21 | 7.21 | 1,813,400 |
| Feb 05, 2024 | 6.98 | 7.13 | 6.91 | 7.08 | 7.08 | 1,191,800 |
| Feb 02, 2024 | 7.09 | 7.17 | 6.88 | 7.11 | 7.11 | 1,200,500 |
| Feb 01, 2024 | 7.07 | 7.28 | 6.97 | 7.22 | 7.22 | 1,352,500 |
| Jan 31, 2024 | 7.23 | 7.45 | 7.02 | 7.03 | 7.03 | 1,298,200 |
| Jan 30, 2024 | 7.52 | 7.52 | 7.16 | 7.21 | 7.21 | 1,398,900 |
| Jan 29, 2024 | 7.29 | 7.65 | 6.95 | 7.63 | 7.63 | 1,680,300 |
| Jan 26, 2024 | 7.86 | 7.93 | 7.26 | 7.29 | 7.29 | 2,169,500 |
| Jan 25, 2024 | 8.07 | 8.18 | 7.74 | 7.78 | 7.78 | 1,572,500 |
| Jan 24, 2024 | 8.43 | 8.51 | 8.00 | 8.04 | 8.04 | 1,533,700 |
| Jan 23, 2024 | 8.40 | 8.53 | 8.17 | 8.34 | 8.34 | 1,396,600 |
| Jan 22, 2024 | 8.17 | 8.49 | 8.14 | 8.33 | 8.33 | 1,863,300 |
| Jan 19, 2024 | 8.29 | 8.29 | 7.97 | 8.09 | 8.09 | 1,143,300 |
| Jan 18, 2024 | 8.48 | 8.51 | 8.10 | 8.17 | 8.17 | 1,075,600 |
| Jan 17, 2024 | 8.60 | 8.68 | 8.31 | 8.41 | 8.41 | 1,157,700 |
| Jan 16, 2024 | 8.95 | 8.95 | 8.72 | 8.83 | 8.83 | 1,032,000 |
| Jan 12, 2024 | 9.25 | 9.45 | 8.92 | 9.07 | 9.07 | 1,258,700 |
| Jan 11, 2024 | 9.30 | 9.36 | 9.05 | 9.16 | 9.16 | 1,316,700 |
| Jan 10, 2024 | 9.19 | 9.47 | 9.00 | 9.46 | 9.46 | 1,932,400 |
| Jan 09, 2024 | 9.27 | 9.46 | 9.03 | 9.22 | 9.22 | 1,249,800 |
| Jan 08, 2024 | 9.03 | 9.44 | 8.78 | 9.41 | 9.41 | 1,484,300 |
| Jan 05, 2024 | 9.38 | 9.39 | 9.03 | 9.09 | 9.09 | 1,630,100 |
| Jan 04, 2024 | 9.55 | 9.69 | 9.36 | 9.54 | 9.54 | 1,767,800 |
| Jan 03, 2024 | 9.78 | 9.94 | 9.40 | 9.47 | 9.47 | 1,380,800 |
| Jan 02, 2024 | 10.00 | 10.36 | 9.81 | 9.98 | 9.98 | 1,613,800 |
| Dec 29, 2023 | 10.32 | 10.35 | 10.11 | 10.13 | 10.13 | 1,498,600 |
| Dec 28, 2023 | 10.38 | 10.52 | 10.04 | 10.35 | 10.35 | 1,721,600 |
| Dec 27, 2023 | 10.70 | 10.78 | 10.26 | 10.38 | 10.38 | 1,684,000 |
| Dec 26, 2023 | 10.88 | 10.96 | 10.64 | 10.66 | 10.66 | 1,652,700 |
| Dec 22, 2023 | 10.44 | 11.10 | 10.40 | 10.83 | 10.83 | 2,067,700 |
| Dec 21, 2023 | 10.46 | 10.65 | 10.14 | 10.34 | 10.34 | 1,774,600 |
| Dec 20, 2023 | 11.01 | 11.01 | 10.17 | 10.21 | 10.21 | 2,062,300 |
| Dec 19, 2023 | 10.45 | 11.09 | 10.45 | 11.01 | 11.01 | 2,272,500 |
| Dec 18, 2023 | 11.07 | 11.07 | 10.20 | 10.49 | 10.49 | 1,817,800 |
| Dec 15, 2023 | 10.88 | 11.14 | 10.57 | 10.93 | 10.93 | 4,531,300 |
| Dec 14, 2023 | 10.65 | 11.43 | 10.56 | 10.84 | 10.84 | 3,860,400 |
| Dec 13, 2023 | 10.38 | 10.60 | 9.70 | 10.40 | 10.40 | 4,040,500 |
| Dec 12, 2023 | 10.00 | 10.02 | 9.76 | 9.84 | 9.84 | 1,944,300 |
| Dec 11, 2023 | 10.45 | 10.45 | 9.78 | 9.91 | 9.91 | 2,284,000 |
| *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.