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 | -0.2 | -0.547945205479 | 36.5 | 38.58 | 34.29 | 1755193 | 36.484714 | CS |
| 4 | 7.1 | 24.3150684932 | 29.2 | 38.58 | 29.09 | 1405128 | 34.05408093 | CS |
| 12 | -5.02 | -12.1490803485 | 41.32 | 42.61 | 28.21 | 1081419 | 33.73879645 | CS |
| 26 | -6.76 | -15.6990246168 | 43.06 | 45.5 | 28.21 | 949829 | 35.7465643 | CS |
| 52 | 14.45 | 66.1327231121 | 21.85 | 53.92 | 20.1919 | 1086816 | 38.75915754 | CS |
| 156 | -34.44 | -48.6853265479 | 70.74 | 74.97 | 13.6 | 843038 | 34.06066057 | CS |
| 260 | 15.06 | 70.9039548023 | 21.24 | 96.48 | 13.6 | 607301 | 38.62276125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 36.3 | -1.14 | -3.04 | 37.34 | 37.55 | 36.13 | 1475882 |
| 1732145700 | 37.44 | -0.49 | -1.29 | 38.58 | 38.58 | 36.745 | 1181797 |
| 1732059300 | 37.93 | 3.37 | 9.75 | 34.29 | 37.96 | 34.29 | 1100663 |
| 1731972900 | 34.56 | -1.89 | -5.19 | 36.98 | 36.98 | 34.53 | 1202608 |
| 1731713700 | 36.45 | -0.1 | -0.27 | 36.5 | 37.54 | 35.17 | 3815015 |
| 1731627300 | 36.55 | 1.84 | 5.30 | 34.8 | 36.78 | 34.2 | 2091785 |
| 1731540900 | 34.71 | 1.61 | 4.86 | 33.54 | 35.75 | 33.13 | 2180460 |
| 1731454500 | 33.1 | -0.42 | -1.25 | 29.53 | 34.79 | 29.53 | 4619410 |
| 1731368100 | 33.52 | -0.47 | -1.38 | 34.6 | 35.26 | 33.46 | 1427309 |
| 1731108900 | 33.99 | 0.9 | 2.72 | 33.15 | 34.23 | 32.884999 | 1316477 |
| 1731022500 | 33.09 | 0.09 | 0.27 | 32.85 | 33.89 | 32.61 | 936207 |
| 1730936100 | 33 | 1.41 | 4.46 | 32.619999 | 33.439999 | 31.79 | 1197109 |
| 1730849700 | 31.59 | 0.65 | 2.10 | 30.56 | 31.64 | 29.96 | 674341 |
| 1730763300 | 30.94 | 0.32 | 1.05 | 30.26 | 31.85 | 29.87 | 646788 |
| 1730500500 | 30.62 | 0.49 | 1.63 | 30.11 | 30.68 | 29.73 | 481116 |
| 1730414100 | 30.13 | -0.35 | -1.15 | 30.39 | 31.18 | 30.03 | 963831 |
| 1730327700 | 30.48 | 0.35 | 1.16 | 29.78 | 31.14 | 29.695 | 797169 |
| 1730241300 | 30.13 | 0.24 | 0.80 | 29.73 | 30.14 | 29.25 | 709385 |
| 1730154900 | 29.89 | 0.58 | 1.98 | 29.68 | 30.48 | 29.535 | 476217 |
| 1729895700 | 29.31 | 0.2 | 0.69 | 29.2 | 30.935 | 29.09 | 808996 |
| 1729809300 | 29.11 | 0.5 | 1.75 | 28.64 | 29.14 | 28.21 | 711303 |
| 1729722900 | 28.61 | -1.19 | -3.98 | 29.63 | 29.82 | 28.36 | 656376 |
| 1729636500 | 29.795 | -0.7 | -2.28 | 30.21 | 30.45 | 29.78 | 537593 |
| 1729550100 | 30.49 | -0.48 | -1.55 | 30.9 | 31.01 | 30.28 | 1163470 |
| 1729290900 | 30.97 | 0.19 | 0.62 | 30.98 | 31.48 | 30.57 | 498994 |
| 1729204500 | 30.78 | 0.66 | 2.19 | 30.12 | 31.15 | 29.65 | 920290 |
| 1729118100 | 30.12 | -0.38 | -1.25 | 30.46 | 31.32 | 29.68 | 1093300 |
| 1729031700 | 30.5 | 0.05 | 0.16 | 30.44 | 30.925 | 30.1 | 873096 |
| 1728945300 | 30.45 | -0.22 | -0.72 | 30.59 | 31.49 | 30.41 | 1242351 |
| 1728686100 | 30.67 | 0.32 | 1.05 | 30.13 | 30.685 | 29.88 | 1056728 |
| 1728599700 | 30.35 | -0.65 | -2.10 | 30.68 | 30.93 | 29.7697 | 1061988 |
| 1728513300 | 31 | -1.41 | -4.35 | 32.39 | 32.6434 | 30.5 | 1113669 |
| 1728426900 | 32.409999 | 0.14 | 0.43 | 32.27 | 34.2 | 32.049999 | 957367 |
| 1728340500 | 32.27 | -0.37 | -1.13 | 32.729999 | 33.185 | 31.98 | 1068820 |
| 1728081300 | 32.64 | 0.81 | 2.54 | 32.46 | 33.1 | 32.049999 | 1150362 |
| 1727994900 | 31.83 | -1 | -3.05 | 32.56 | 32.65 | 31.64 | 729625 |
| 1727908500 | 32.83 | 0.61 | 1.89 | 31.91 | 33.22 | 31.54 | 1118862 |
| 1727822100 | 32.22 | 0.18 | 0.56 | 31.94 | 32.65 | 31.42 | 885268 |
| 1727735700 | 32.04 | -0.24 | -0.74 | 32.18 | 32.85 | 31.66 | 644813 |
| 1727476500 | 32.28 | -0.01 | -0.03 | 32.61 | 33.29 | 32.24 | 603324 |
| 1727390100 | 32.29 | -0.22 | -0.68 | 32.939999 | 33 | 31.46 | 1193503 |
| 1727303700 | 32.509999 | 0.36 | 1.12 | 32.45 | 32.799999 | 31.82 | 1036464 |
| 1727217300 | 32.15 | -0.73 | -2.22 | 32.88 | 33.1 | 31.91 | 1027076 |
| 1727130900 | 32.88 | -1.5 | -4.36 | 34.65 | 34.87 | 32.86 | 1510986 |
| 1726871700 | 34.38 | -0.97 | -2.74 | 35.46 | 35.46 | 34.12 | 2364873 |
| 1726785300 | 35.35 | -0.23 | -0.65 | 36.5 | 37.43 | 35.09 | 1465441 |
| 1726698900 | 35.58 | 0.16 | 0.45 | 35.48 | 36.94 | 34.9 | 813110 |
| 1726612500 | 35.42 | -0.14 | -0.39 | 35.73 | 36.11 | 34.74 | 642783 |
| 1726526100 | 35.56 | -1.86 | -4.97 | 37.71 | 38.67 | 35.11 | 699053 |
| 1726266900 | 37.42 | 1.43 | 3.97 | 36.03 | 37.51 | 35.75 | 909781 |
| 1726180500 | 35.99 | -2.67 | -6.91 | 38.6 | 38.71 | 35.92 | 971721 |
| 1726094100 | 38.66 | -0.25 | -0.64 | 38.54 | 39.31 | 38.24 | 442454 |
| 1726007700 | 38.91 | -0.29 | -0.74 | 39.17 | 39.849 | 38.38 | 442018 |
| 1725921300 | 39.2 | 0.45 | 1.16 | 38.5 | 39.74 | 38.4 | 579065 |
| 1725662100 | 38.75 | -1.37 | -3.41 | 40.54 | 40.54 | 38.46 | 380263 |
| 1725575700 | 40.12 | -0.86 | -2.10 | 41.07 | 41.8425 | 39.97 | 1172399 |
| 1725489300 | 40.98 | 0.58 | 1.44 | 40.47 | 41.54 | 39.6 | 404798 |
| 1725402900 | 40.4 | -1.31 | -3.14 | 41.58 | 42.61 | 39.52 | 987123 |
| 1725057300 | 41.71 | 0.78 | 1.91 | 41.32 | 42.43 | 41 | 570658 |
| 1724970900 | 40.93 | -0.27 | -0.66 | 41.44 | 42.19 | 39.93 | 1066584 |
| 1724884500 | 41.2 | 0.13 | 0.32 | 41.08 | 42.87 | 40.79 | 1023692 |
| 1724798100 | 41.07 | -1.69 | -3.95 | 42.41 | 43.23 | 40.33 | 1005153 |
| 1724711700 | 42.76 | 1.61 | 3.91 | 41.65 | 43.64 | 41.22 | 800056 |
| 1724452500 | 41.15 | 0.52 | 1.28 | 41.13 | 41.38 | 39.57 | 584439 |
| 1724366100 | 40.63 | 1.11 | 2.81 | 39.67 | 41.63 | 39.2 | 1113512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
