Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Editas Medicine (NQ: EDIT )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.40 58.47 44.40 56.64 15,567,576 +10.54(+22.86%)
Jun 29, 2021 44.90 46.69 44.40 46.10 2,719,795 +2.11(+4.80%)
Jun 28, 2021 49.34 50.33 43.42 43.99 7,537,720 +2.11(+5.04%)
Jun 25, 2021 41.22 41.93 40.26 41.88 1,907,660 +1.01(+2.47%)
Jun 24, 2021 38.18 40.92 38.00 40.87 2,044,998 +3.05(+8.06%)
Jun 23, 2021 36.41 38.24 36.36 37.82 1,179,158 +1.41(+3.87%)
Jun 22, 2021 36.86 36.89 35.71 36.41 757,090 -0.45(-1.22%)
Jun 21, 2021 35.72 37.24 34.75 36.86 849,306 +0.98(+2.73%)
Jun 18, 2021 35.70 36.17 34.68 35.88 1,345,048 -0.28(-0.77%)
Jun 17, 2021 34.15 36.72 34.02 36.16 1,031,648 +1.16(+3.31%)
Jun 16, 2021 35.01 35.24 33.15 35.00 1,036,738 -0.10(-0.28%)
Jun 15, 2021 38.35 38.35 34.90 35.10 1,756,708 -3.43(-8.90%)
Jun 14, 2021 37.83 38.88 37.33 38.53 1,146,027 +1.11(+2.97%)
Jun 11, 2021 37.54 38.25 36.61 37.42 1,028,090 +0.52(+1.41%)
Jun 10, 2021 36.06 37.27 35.17 36.90 1,214,242 +0.50(+1.37%)
Jun 09, 2021 36.36 38.59 36.36 36.40 1,701,190 +0.41(+1.14%)
Jun 08, 2021 36.03 36.61 34.08 35.99 894,671 +0.48(+1.35%)
Jun 07, 2021 33.98 36.34 33.32 35.51 1,192,440 +1.84(+5.46%)
Jun 04, 2021 34.00 34.76 33.45 33.67 817,021 +0.31(+0.93%)
Jun 03, 2021 34.48 34.87 32.69 33.36 1,253,544 -1.68(-4.79%)
Jun 02, 2021 34.00 35.08 33.76 35.04 869,051 +0.82(+2.40%)
Jun 01, 2021 34.05 34.47 33.40 34.22 831,594 +0.27(+0.80%)
May 28, 2021 34.75 36.57 33.72 33.95 877,384 -0.64(-1.85%)
May 27, 2021 34.90 35.13 33.70 34.59 758,265 -0.47(-1.34%)
May 26, 2021 32.95 35.38 32.95 35.06 1,051,100 +2.12(+6.44%)
May 25, 2021 33.45 34.07 32.38 32.94 678,053 -0.25(-0.75%)
May 24, 2021 33.55 33.81 32.39 33.19 755,702 -0.02(-0.06%)
May 21, 2021 34.72 34.99 33.18 33.21 691,511 -0.97(-2.84%)
May 20, 2021 33.53 34.90 32.91 34.18 761,846 +1.07(+3.23%)
May 19, 2021 32.00 33.42 31.85 33.11 1,030,391 -0.46(-1.37%)
May 18, 2021 33.37 35.07 32.57 33.57 1,323,941 +0.46(+1.39%)
May 17, 2021 33.51 33.79 32.06 33.11 1,028,931 -0.11(-0.33%)
May 14, 2021 31.75 33.42 31.58 33.22 1,428,153 +1.82(+5.80%)
May 13, 2021 31.72 33.24 29.77 31.40 1,524,087 -0.32(-1.01%)
May 12, 2021 31.72 32.91 31.53 31.72 994,876 -1.08(-3.29%)
May 11, 2021 29.38 33.35 29.35 32.80 1,783,825 +1.51(+4.83%)
May 10, 2021 33.48 33.63 31.26 31.29 1,354,070 -2.82(-8.27%)
May 07, 2021 35.32 36.77 34.05 34.11 1,300,626 -0.23(-0.67%)
May 06, 2021 34.00 35.09 33.02 34.34 1,360,377 -0.38(-1.09%)
May 05, 2021 35.00 36.87 34.28 34.72 1,387,001 +0.06(+0.17%)
May 04, 2021 35.00 35.00 32.63 34.66 1,364,105 -0.93(-2.61%)
May 03, 2021 37.80 37.99 35.06 35.59 991,037 -1.42(-3.84%)
Apr 30, 2021 36.91 38.31 36.27 37.01 734,100 -0.36(-0.96%)
Apr 29, 2021 39.24 39.24 37.02 37.37 1,002,524 -1.55(-3.98%)
Apr 28, 2021 38.63 39.36 38.00 38.92 649,787 -0.23(-0.59%)
Apr 27, 2021 39.17 39.37 37.62 39.15 941,241 +0.07(+0.18%)
Apr 26, 2021 36.98 39.51 36.21 39.08 1,222,387 +2.17(+5.88%)
Apr 23, 2021 35.86 37.44 35.69 36.91 859,400 +0.62(+1.71%)
Apr 22, 2021 36.18 37.22 34.74 36.29 1,083,485 +0.43(+1.20%)
Apr 21, 2021 33.99 35.87 33.27 35.86 1,376,613 +1.39(+4.03%)
Apr 20, 2021 33.68 35.18 32.83 34.47 1,332,099 +0.30(+0.88%)
Apr 19, 2021 33.71 35.48 33.00 34.17 1,870,287 -0.50(-1.44%)
Apr 16, 2021 38.27 39.22 33.58 34.67 6,787,300 -6.31(-15.40%)
Apr 15, 2021 42.04 43.43 40.73 40.98 903,507 -0.55(-1.32%)
Apr 14, 2021 41.98 43.41 41.21 41.53 1,374,533 -0.13(-0.31%)
Apr 13, 2021 39.13 42.05 39.12 41.66 1,464,379 +2.15(+5.44%)
Apr 12, 2021 40.69 40.69 38.25 39.51 1,095,375 +0.05(+0.13%)
Apr 09, 2021 40.11 40.35 38.76 39.46 1,006,300 -1.30(-3.19%)
Apr 08, 2021 41.43 42.40 40.59 40.76 1,030,366 +0.36(+0.89%)
Apr 07, 2021 42.17 42.28 40.21 40.40 1,031,645 -2.24(-5.25%)
Apr 06, 2021 42.39 44.14 41.50 42.64 1,357,884 -0.22(-0.51%)
Apr 05, 2021 44.51 45.43 42.58 42.86 933,364 +0.03(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.