Editas Medicine, Inc. (LON:0IFK)
London · Delayed Price · Currency is GBP · Price in USD 2.610
+0.011 (0.42%)
At close: Aug 5, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.56 | 2.60 | 2.49 | 2.53 | 2.53 | -3.03% | 10,379 |
| Aug 5, 2025 | 2.63 | 2.65 | 2.47 | 2.61 | 2.61 | 0.42% | 15,317 |
| Aug 4, 2025 | 2.46 | 2.60 | 2.45 | 2.60 | 2.60 | 7.80% | 14,555 |
| Aug 1, 2025 | 2.43 | 2.49 | 2.38 | 2.41 | 2.41 | -4.51% | 9,865 |
| Jul 31, 2025 | 2.43 | 2.56 | 2.41 | 2.53 | 2.53 | -4.39% | 5,136 |
| Jul 30, 2025 | 2.60 | 2.71 | 2.58 | 2.64 | 2.64 | 1.23% | 16,538 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.57 | 2.61 | 2.61 | -14.04% | 55,940 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.00 | 3.04 | 3.04 | -3.65% | 27,155 |
| Jul 25, 2025 | 3.27 | 3.27 | 3.13 | 3.15 | 3.15 | -3.05% | 19,289 |
| Jul 24, 2025 | 3.46 | 3.56 | 3.20 | 3.25 | 3.25 | -3.27% | 12,834 |
| Jul 23, 2025 | 3.45 | 3.52 | 3.29 | 3.36 | 3.36 | 5.30% | 37,143 |
| Jul 22, 2025 | 3.12 | 3.28 | 3.04 | 3.19 | 3.19 | 0.60% | 14,577 |
| Jul 21, 2025 | 2.78 | 3.39 | 2.78 | 3.17 | 3.17 | 16.11% | 148,127 |
| Jul 18, 2025 | 2.73 | 2.87 | 2.66 | 2.73 | 2.73 | -1.09% | 34,316 |
| Jul 17, 2025 | 2.84 | 2.87 | 2.71 | 2.76 | 2.76 | -0.36% | 20,522 |
| Jul 16, 2025 | 2.75 | 3.02 | 2.70 | 2.77 | 2.77 | -0.72% | 23,382 |
| Jul 15, 2025 | 2.88 | 2.93 | 2.77 | 2.79 | 2.79 | -0.61% | 8,944 |
| Jul 14, 2025 | 2.82 | 2.94 | 2.74 | 2.81 | 2.81 | -3.87% | 13,446 |
| Jul 11, 2025 | 3.05 | 3.07 | 2.80 | 2.92 | 2.92 | -4.57% | 34,219 |
| Jul 10, 2025 | 3.11 | 3.16 | 3.02 | 3.06 | 3.06 | 0.33% | 13,533 |
| Jul 9, 2025 | 3.23 | 3.24 | 2.92 | 3.05 | 3.05 | 1.73% | 36,348 |
| Jul 8, 2025 | 2.56 | 3.07 | 2.53 | 3.00 | 3.00 | 19.91% | 90,445 |
| Jul 7, 2025 | 2.57 | 2.62 | 2.49 | 2.50 | 2.50 | -1.15% | 9,691 |
| Jul 3, 2025 | 2.56 | 2.73 | 2.51 | 2.53 | 2.53 | -6.61% | 25,528 |
| Jul 2, 2025 | 2.21 | 2.86 | 2.21 | 2.71 | 2.71 | 20.88% | 207,484 |
| Jul 1, 2025 | 2.16 | 2.27 | 2.12 | 2.24 | 2.24 | -1.06% | 36,840 |
| Jun 30, 2025 | 2.32 | 2.35 | 2.25 | 2.27 | 2.27 | 0.27% | 15,880 |
| Jun 27, 2025 | 2.15 | 2.32 | 2.15 | 2.26 | 2.26 | 8.09% | 18,434 |
| Jun 26, 2025 | 2.22 | 2.22 | 2.08 | 2.09 | 2.09 | -4.57% | 37,399 |
| Jun 25, 2025 | 2.26 | 2.26 | 2.16 | 2.19 | 2.19 | -0.90% | 22,249 |
| Jun 24, 2025 | 2.20 | 2.24 | 2.15 | 2.21 | 2.21 | 5.69% | 10,911 |
| Jun 23, 2025 | 2.20 | 2.20 | 2.02 | 2.09 | 2.09 | -2.97% | 12,681 |
| Jun 20, 2025 | 2.38 | 2.38 | 2.16 | 2.16 | 2.16 | -7.07% | 95,330 |
| Jun 18, 2025 | 2.13 | 2.38 | 2.05 | 2.32 | 2.32 | 5.94% | 78,458 |
| Jun 17, 2025 | 2.20 | 2.53 | 2.19 | 2.19 | 2.19 | 1.39% | 74,399 |
| Jun 16, 2025 | 2.00 | 2.16 | 1.93 | 2.16 | 2.16 | 9.59% | 135,206 |
| Jun 13, 2025 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -13.56% | 77,503 |
| Jun 12, 2025 | 2.11 | 2.29 | 1.99 | 2.28 | 2.28 | 10.04% | 76,609 |
| Jun 11, 2025 | 2.16 | 2.19 | 2.07 | 2.07 | 2.07 | -2.31% | 32,045 |
| Jun 10, 2025 | 1.92 | 2.20 | 1.92 | 2.12 | 2.12 | 13.31% | 56,810 |
| Jun 9, 2025 | 1.97 | 2.00 | 1.87 | 1.87 | 1.87 | -4.54% | 6,266 |
| Jun 6, 2025 | 1.82 | 1.97 | 1.82 | 1.96 | 1.96 | 4.76% | 47,838 |
| Jun 5, 2025 | 1.80 | 1.98 | 1.73 | 1.87 | 1.87 | 5.05% | 40,053 |
| Jun 4, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -3.47% | 16,048 |
| Jun 3, 2025 | 1.67 | 1.86 | 1.66 | 1.85 | 1.85 | 4.24% | 19,841 |
| Jun 2, 2025 | 1.76 | 1.91 | 1.75 | 1.77 | 1.77 | -1.61% | 12,103 |
| May 30, 2025 | 1.82 | 1.82 | 1.70 | 1.80 | 1.80 | 0.56% | 5,103 |
| May 29, 2025 | 1.89 | 1.94 | 1.78 | 1.79 | 1.79 | -3.82% | 47,849 |
| May 28, 2025 | 1.66 | 1.87 | 1.60 | 1.86 | 1.86 | 11.98% | 57,083 |
| May 27, 2025 | 1.60 | 1.78 | 1.57 | 1.66 | 1.66 | 9.20% | 49,244 |