SpringWorks Therapeutics Inc (SWTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.43 | 8.91372141372 | 38.48 | 42.81 | 37.69 | 717704 | 41.14255649 | CS |
| 4 | 5.83 | 16.1585365854 | 36.08 | 42.81 | 35.16 | 782613 | 37.96231237 | CS |
| 12 | -2.07 | -4.70668485675 | 43.98 | 48.2 | 35.16 | 795397 | 41.16917839 | CS |
| 26 | 1.73 | 4.3056246889 | 40.18 | 53.92 | 35.16 | 960441 | 45.0918023 | CS |
| 52 | 13.23 | 46.129707113 | 28.68 | 53.92 | 18 | 924002 | 37.1810642 | CS |
| 156 | -34.37 | -45.0576822234 | 76.28 | 89.7458 | 13.6 | 755529 | 35.59097836 | CS |
| 260 | 17.41 | 71.0612244898 | 24.5 | 96.48 | 13.6 | 556257 | 38.91641427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 41.91 | 0.07 | 0.17 | 42.37 | 42.57 | 41.41 | 665887 |
| 1721082900 | 41.84 | 0.4 | 0.97 | 41.95 | 42.75 | 41.385 | 669580 |
| 1720823700 | 41.44 | 0.08 | 0.19 | 42.33 | 42.81 | 40.935 | 664079 |
| 1720737300 | 41.36 | 1.82 | 4.60 | 40 | 42.49 | 39.845 | 758451 |
| 1720650900 | 39.54 | 1.24 | 3.24 | 38.48 | 39.8 | 37.69 | 835749 |
| 1720564500 | 38.3 | 0.16 | 0.42 | 38.14 | 39.08 | 37.84 | 345614 |
| 1720478100 | 38.14 | 1.37 | 3.73 | 37.1 | 38.31 | 36.6 | 412589 |
| 1720218900 | 36.77 | -0.51 | -1.37 | 37.28 | 37.55 | 36.655 | 402799 |
| 1720040640 | 37.28 | 0.01 | 0.03 | 37.41 | 38.435 | 37.11 | 259841 |
| 1719959700 | 37.27 | -1.26 | -3.27 | 38.37 | 38.37 | 36.97 | 769102 |
| 1719873300 | 38.53 | 1 | 2.66 | 37.6 | 39.28 | 37 | 867377 |
| 1719614100 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1719527700 | 37.53 | 1.31 | 3.62 | 36.01 | 37.58 | 35.16 | 578554 |
| 1719441300 | 36.22 | -0.18 | -0.49 | 36.26 | 36.69 | 35.6 | 1283010 |
| 1719354900 | 36.4 | 0.34 | 0.94 | 35.98 | 36.715 | 35.73 | 834125 |
| 1719268500 | 36.06 | -0.06 | -0.17 | 36.22 | 36.86 | 35.65 | 1410091 |
| 1719009300 | 36.12 | -0.08 | -0.22 | 36.01 | 36.62 | 35.48 | 1631113 |
| 1718922900 | 36.2 | -0.01 | -0.03 | 36.08 | 36.88 | 35.58 | 632964 |
| 1718750100 | 36.21 | -0.46 | -1.25 | 36.42 | 36.84 | 35.32 | 620436 |
| 1718663700 | 36.67 | -1.88 | -4.88 | 38.33 | 38.33 | 36.29 | 626934 |
| 1718404500 | 38.55 | -0.59 | -1.51 | 38.41 | 38.72 | 37.87 | 372669 |
| 1718318100 | 39.14 | 0.3 | 0.77 | 38.8 | 39.66 | 38.22 | 468144 |
| 1718231700 | 38.84 | -0.08 | -0.21 | 39.73 | 40.57 | 37.77 | 831556 |
| 1718145300 | 38.92 | -1.05 | -2.63 | 39.66 | 40.335 | 38.77 | 931765 |
| 1718058900 | 39.97 | -0.25 | -0.62 | 39.75 | 40.38 | 39.392 | 701074 |
| 1717799700 | 40.22 | 0.51 | 1.28 | 39.27 | 40.58 | 39.1 | 462827 |
| 1717713300 | 39.71 | -0.96 | -2.36 | 40.5 | 40.6 | 39 | 507891 |
| 1717626900 | 40.67 | 1.76 | 4.52 | 39.22 | 41.01 | 38.8 | 472562 |
| 1717540500 | 38.91 | -0.36 | -0.92 | 39.04 | 39.65 | 37.62 | 835460 |
| 1717454100 | 39.27 | -2.19 | -5.28 | 41.95 | 42.26 | 38.91 | 1251776 |
| 1717194900 | 41.46 | -1.15 | -2.70 | 42.9 | 43.75 | 41.13 | 897157 |
| 1717108500 | 42.61 | 1.75 | 4.28 | 41.24 | 42.66 | 40.85 | 548631 |
| 1717022100 | 40.86 | -1.45 | -3.43 | 41.32 | 41.925 | 40.39 | 562189 |
| 1716935700 | 42.31 | -0.07 | -0.17 | 42.59 | 43.36 | 41.01 | 849707 |
| 1716590100 | 42.38 | -0.43 | -1.00 | 42.93 | 43.54 | 42.16 | 633710 |
| 1716503700 | 42.81 | -1.46 | -3.30 | 44.34 | 44.64 | 42.225 | 801984 |
| 1716417300 | 44.27 | 1.29 | 3.00 | 43.06 | 45.5 | 42.92 | 746557 |
| 1716330900 | 42.98 | 0.52 | 1.22 | 42.2 | 43.01 | 41.86 | 553169 |
| 1716244500 | 42.46 | -2.38 | -5.31 | 44.97 | 45.03 | 42.06 | 787967 |
| 1715985300 | 44.84 | 0.07 | 0.16 | 44.65 | 45 | 43.8 | 693251 |
| 1715898900 | 44.77 | -0.43 | -0.95 | 45.13 | 45.81 | 44.5 | 577501 |
| 1715812500 | 45.2 | 2.25 | 5.24 | 44.18 | 45.75 | 43.86 | 604086 |
| 1715726100 | 42.95 | 1.52 | 3.67 | 42 | 43.04 | 41.24 | 521789 |
| 1715639700 | 41.43 | 0.54 | 1.32 | 41.27 | 42.27 | 41.08 | 572228 |
| 1715380500 | 40.89 | -2.06 | -4.80 | 43.24 | 44.61 | 40.79 | 606631 |
| 1715294100 | 42.95 | 0.69 | 1.63 | 42.85 | 43.98 | 42.665 | 604117 |
| 1715207700 | 42.26 | -3.49 | -7.63 | 45.25 | 45.58 | 42.2 | 759548 |
| 1715121300 | 45.75 | -0.57 | -1.23 | 46.08 | 46.71 | 45.59 | 695209 |
| 1715034900 | 46.32 | 1.21 | 2.68 | 45.38 | 46.42 | 44.61 | 612296 |
| 1714775700 | 45.11 | 1.76 | 4.06 | 44.09 | 45.13 | 42.12 | 1504735 |
| 1714689300 | 43.35 | -3.49 | -7.45 | 47.5 | 47.62 | 41.21 | 3520470 |
| 1714602900 | 46.84 | 0.15 | 0.32 | 46.68 | 48.2 | 45.355 | 1258419 |
| 1714516500 | 46.69 | 0.24 | 0.52 | 46.07 | 48.02 | 45.465 | 1097824 |
| 1714430100 | 46.45 | 0.92 | 2.02 | 45.52 | 47.25 | 45.47 | 795608 |
| 1714170900 | 45.53 | 1.33 | 3.01 | 44.04 | 46.04 | 43.44 | 898993 |
| 1714084500 | 44.2 | 0.82 | 1.89 | 42.59 | 45.195 | 41.75 | 999789 |
| 1713998100 | 43.38 | -0.62 | -1.41 | 43.98 | 44.9278 | 43.03 | 504700 |
| 1713911700 | 44 | 1.11 | 2.59 | 42.88 | 46.43 | 42.48 | 867347 |
| 1713825300 | 42.89 | 2.79 | 6.96 | 40.83 | 43.42 | 40.15 | 867694 |
| 1713566100 | 40.1 | -2.37 | -5.58 | 42.29 | 43.8 | 38.9 | 1413522 |
| 1713479700 | 42.47 | -1.64 | -3.72 | 43.93 | 44.35 | 42.42 | 807134 |
| 1713393300 | 44.11 | 0.71 | 1.64 | 43.64 | 44.62 | 43.18 | 841171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
