Editas Medicine Inc (EDIT)
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 | -0.08 | -1.71673819742 | 4.66 | 4.86 | 4.45 | 1421943 | 4.59623135 | CS |
| 4 | -0.81 | -15.0278293135 | 5.39 | 6.22 | 4.45 | 2631779 | 5.11517869 | CS |
| 12 | -1.9 | -29.3209876543 | 6.48 | 6.69 | 4.45 | 2121615 | 5.38899914 | CS |
| 26 | -4.8 | -51.1727078891 | 9.38 | 11.58 | 4.45 | 1968174 | 6.85300364 | CS |
| 52 | -3.61 | -44.0781440781 | 8.19 | 11.69 | 4.45 | 1812486 | 7.7834886 | CS |
| 156 | -48.68 | -91.4006759294 | 53.26 | 73.025 | 4.45 | 1785282 | 15.73511791 | CS |
| 260 | -19.78 | -81.1986863711 | 24.36 | 99.95 | 4.45 | 1584023 | 24.3648761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 4.59 | -0.07 | -1.50 | 4.66 | 4.66 | 4.475 | 1289153 |
| 1720040640 | 4.66 | 0.12 | 2.64 | 4.6 | 4.7398999 | 4.5599999 | 988041 |
| 1719959700 | 4.54 | -0.07 | -1.52 | 4.61 | 4.63 | 4.45 | 1544811 |
| 1719873300 | 4.61 | -0.13 | -2.74 | 4.66 | 4.86 | 4.57 | 1732978 |
| 1719614100 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1719527700 | 4.74 | -0.07 | -1.46 | 4.83 | 4.85 | 4.6849999 | 2282125 |
| 1719441300 | 4.8099999 | -0.16 | -3.22 | 4.97 | 4.9781 | 4.78 | 2125838 |
| 1719354900 | 4.97 | -0.11 | -2.17 | 5.04 | 5.125 | 4.94 | 2221892 |
| 1719268500 | 5.08 | -0.03 | -0.59 | 5.15 | 5.39 | 5.0306 | 1859761 |
| 1719009300 | 5.11 | 0.08 | 1.59 | 5.0599999 | 5.23 | 4.99 | 9041275 |
| 1718922900 | 5.03 | -0.01 | -0.20 | 5.0599999 | 5.11 | 4.89 | 2325574 |
| 1718750100 | 5.04 | -0.03 | -0.59 | 5.29 | 5.3099999 | 4.965 | 3575584 |
| 1718663700 | 5.07 | 0.01 | 0.20 | 5.11 | 5.11 | 4.815 | 3416745 |
| 1718404500 | 5.0599999 | -0.43 | -7.83 | 5.46 | 5.4898 | 5.03 | 3328565 |
| 1718318100 | 5.49 | -0.55 | -9.11 | 5.98 | 6.07 | 5.49 | 2074086 |
| 1718231700 | 6.04 | 0.61 | 11.23 | 5.71 | 6.22 | 5.65 | 3278068 |
| 1718145300 | 5.43 | 0.11 | 2.07 | 5.3 | 5.5199999 | 5.13 | 1507269 |
| 1718058900 | 5.32 | 0.02 | 0.38 | 5.2 | 5.33 | 5.04 | 1977127 |
| 1717799700 | 5.3 | -0.13 | -2.39 | 5.39 | 5.415 | 5.265 | 1460511 |
| 1717713300 | 5.43 | -0.17 | -3.04 | 5.57 | 5.61 | 5.4 | 1132779 |
| 1717626900 | 5.6 | -0.15 | -2.61 | 5.8099999 | 5.93 | 5.475 | 2096243 |
| 1717540500 | 5.75 | 0.34 | 6.28 | 5.41 | 5.8099999 | 5.35 | 2449235 |
| 1717454100 | 5.41 | 0.21 | 4.04 | 5.28 | 5.6849999 | 5.2699999 | 2194551 |
| 1717194900 | 5.2 | 0.03 | 0.58 | 5.19 | 5.42 | 5.16 | 2428925 |
| 1717108500 | 5.17 | 0.07 | 1.37 | 5.15 | 5.38 | 5.05 | 1745132 |
| 1717022100 | 5.1 | -0.22 | -4.14 | 5.24 | 5.24 | 4.9901 | 1874143 |
| 1716935700 | 5.32 | -0.31 | -5.51 | 5.72 | 5.8 | 5.255 | 1715843 |
| 1716590100 | 5.63 | -0.2 | -3.43 | 5.89 | 5.96 | 5.5892 | 1304661 |
| 1716503700 | 5.83 | -0.19 | -3.16 | 6.05 | 6.0512 | 5.655 | 2709610 |
| 1716417300 | 6.0199999 | 0.51 | 9.26 | 5.5199999 | 6.15 | 5.61 | 2764114 |
| 1716330900 | 5.51 | -0.01 | -0.18 | 5.49 | 5.6449999 | 5.38 | 1555953 |
| 1716244500 | 5.5199999 | -0.1 | -1.78 | 5.68 | 5.72 | 5.485 | 1149620 |
| 1715985300 | 5.62 | -0.27 | -4.58 | 5.89 | 5.9349999 | 5.585 | 1741788 |
| 1715898900 | 5.89 | -0.11 | -1.83 | 6.0199999 | 6.126 | 5.8 | 1650151 |
| 1715812500 | 6 | 0.32 | 5.63 | 6.09 | 6.69 | 5.915 | 2441952 |
| 1715726100 | 5.68 | -0.03 | -0.53 | 5.86 | 6.18 | 5.67 | 1620598 |
| 1715639700 | 5.71 | 0.39 | 7.33 | 5.43 | 6.04 | 5.4 | 1924505 |
| 1715380500 | 5.32 | -0.24 | -4.32 | 5.5199999 | 5.69 | 5.25 | 1637584 |
| 1715294100 | 5.5599999 | 0.52 | 10.43 | 5.19 | 5.76 | 5.1599 | 2717539 |
| 1715207700 | 5.035 | -0.65 | -11.36 | 5.4 | 5.4 | 4.91 | 4324186 |
| 1715121300 | 5.68 | 0.02 | 0.35 | 5.7 | 5.8099999 | 5.595 | 1566699 |
| 1715034900 | 5.66 | -0.01 | -0.18 | 5.73 | 5.78 | 5.55 | 1492329 |
| 1714775700 | 5.67 | 0.05 | 0.89 | 5.8 | 5.97 | 5.64 | 1613548 |
| 1714689300 | 5.62 | 0.15 | 2.74 | 5.54 | 5.64 | 5.41 | 1663574 |
| 1714602900 | 5.47 | 0.26 | 4.99 | 5.21 | 5.67 | 5.21 | 2616317 |
| 1714516500 | 5.21 | -0.16 | -2.98 | 5.33 | 5.36 | 5.2 | 1467384 |
| 1714430100 | 5.37 | 0.05 | 0.94 | 5.38 | 5.545 | 5.3 | 1259171 |
| 1714170900 | 5.32 | 0.1 | 1.92 | 5.25 | 5.3949999 | 5.1299 | 1352180 |
| 1714084500 | 5.22 | -0.13 | -2.43 | 5.2699999 | 5.2699999 | 5.11 | 1542785 |
| 1713998100 | 5.35 | -0.11 | -2.01 | 5.51 | 5.59 | 5.28 | 1907278 |
| 1713911700 | 5.46 | -0.14 | -2.50 | 5.66 | 5.92 | 5.46 | 1645158 |
| 1713825300 | 5.6 | 0.11 | 2.00 | 5.59 | 5.79 | 5.38 | 1744303 |
| 1713566100 | 5.49 | -0.06 | -1.08 | 5.5199999 | 5.68 | 5.285 | 2264292 |
| 1713479700 | 5.55 | -0.06 | -1.07 | 5.6 | 5.68 | 5.5112 | 1713691 |
| 1713393300 | 5.61 | -0.24 | -4.10 | 5.89 | 5.93 | 5.6 | 1908016 |
| 1713306900 | 5.85 | -0.23 | -3.78 | 5.98 | 6.03 | 5.85 | 1338511 |
| 1713220500 | 6.08 | -0.13 | -2.09 | 6.25 | 6.29 | 5.975 | 1771715 |
| 1712961300 | 6.21 | -0.37 | -5.62 | 6.48 | 6.53 | 6.13 | 2024133 |
| 1712874900 | 6.58 | -0.05 | -0.75 | 6.65 | 6.767 | 6.44 | 1476163 |
| 1712788500 | 6.63 | -0.38 | -5.42 | 6.8 | 6.8 | 6.54 | 2133977 |
| 1712702100 | 7.01 | 0.29 | 4.24 | 6.74 | 7.03 | 6.665 | 1567965 |
| 1712615700 | 6.725 | 0 | 0.07 | 6.74 | 6.87 | 6.68 | 1040294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
