Amneal Pharmaceuticals, Inc. (AMRX)
NASDAQ: AMRX · Real-Time Price · USD
8.04
-0.10 (-1.17%)
Aug 6, 2025, 10:45 AM - Market open
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.29 | 8.57 | 8.03 | 8.13 | 8.13 | 2.14% | 2,614,383 |
| Aug 4, 2025 | 7.80 | 7.98 | 7.80 | 7.96 | 7.96 | 1.66% | 1,377,776 |
| Aug 1, 2025 | 7.72 | 7.84 | 7.67 | 7.83 | 7.83 | 0.13% | 1,505,511 |
| Jul 31, 2025 | 7.95 | 8.07 | 7.79 | 7.82 | 7.82 | -3.10% | 1,884,911 |
| Jul 30, 2025 | 8.10 | 8.24 | 8.00 | 8.07 | 8.07 | -0.25% | 1,373,234 |
| Jul 29, 2025 | 8.17 | 8.22 | 8.07 | 8.09 | 8.09 | -0.98% | 1,537,308 |
| Jul 28, 2025 | 8.08 | 8.23 | 8.08 | 8.17 | 8.17 | 1.36% | 1,149,353 |
| Jul 25, 2025 | 8.00 | 8.14 | 7.97 | 8.06 | 8.06 | 0.75% | 1,122,069 |
| Jul 24, 2025 | 8.07 | 8.07 | 7.98 | 8.00 | 8.00 | -0.87% | 764,837 |
| Jul 23, 2025 | 7.98 | 8.09 | 7.93 | 8.07 | 8.07 | 1.38% | 851,888 |
| Jul 22, 2025 | 7.90 | 7.97 | 7.83 | 7.96 | 7.96 | 0.63% | 1,153,999 |
| Jul 21, 2025 | 8.01 | 8.06 | 7.79 | 7.91 | 7.91 | -0.75% | 1,879,221 |
| Jul 18, 2025 | 8.30 | 8.30 | 7.97 | 7.97 | 7.97 | -3.28% | 1,171,052 |
| Jul 17, 2025 | 8.16 | 8.31 | 8.16 | 8.24 | 8.24 | -0.24% | 1,357,457 |
| Jul 16, 2025 | 8.28 | 8.31 | 8.13 | 8.26 | 8.26 | -0.12% | 1,023,906 |
| Jul 15, 2025 | 8.44 | 8.48 | 8.25 | 8.27 | 8.27 | -1.78% | 1,029,511 |
| Jul 14, 2025 | 8.30 | 8.44 | 8.29 | 8.42 | 8.42 | 1.08% | 1,206,564 |
| Jul 11, 2025 | 8.31 | 8.38 | 8.23 | 8.33 | 8.33 | -0.72% | 1,466,781 |
| Jul 10, 2025 | 8.30 | 8.46 | 8.27 | 8.39 | 8.39 | 0.72% | 1,319,593 |
| Jul 9, 2025 | 8.44 | 8.53 | 8.32 | 8.33 | 8.33 | 0.97% | 1,132,656 |
| Jul 8, 2025 | 8.40 | 8.47 | 8.22 | 8.25 | 8.25 | -1.90% | 1,491,031 |
| Jul 7, 2025 | 8.34 | 8.47 | 8.26 | 8.41 | 8.41 | -0.12% | 1,452,125 |
| Jul 3, 2025 | 8.33 | 8.46 | 8.26 | 8.42 | 8.42 | 0.60% | 898,793 |
| Jul 2, 2025 | 8.21 | 8.42 | 8.17 | 8.37 | 8.37 | 1.95% | 1,525,214 |
| Jul 1, 2025 | 8.12 | 8.41 | 8.07 | 8.21 | 8.21 | 1.48% | 1,937,914 |
| Jun 30, 2025 | 8.18 | 8.21 | 8.07 | 8.09 | 8.09 | -0.49% | 3,193,707 |
| Jun 27, 2025 | 8.16 | 8.23 | 8.05 | 8.13 | 8.13 | - | 2,572,743 |
| Jun 26, 2025 | 8.20 | 8.24 | 8.07 | 8.13 | 8.13 | 0.99% | 1,541,594 |
| Jun 25, 2025 | 8.10 | 8.14 | 7.95 | 8.05 | 8.05 | -0.98% | 1,298,899 |
| Jun 24, 2025 | 7.97 | 8.17 | 7.91 | 8.13 | 8.13 | 2.72% | 1,968,756 |
| Jun 23, 2025 | 7.82 | 7.92 | 7.69 | 7.92 | 7.92 | 1.21% | 1,341,006 |
| Jun 20, 2025 | 8.03 | 8.03 | 7.76 | 7.82 | 7.82 | -1.51% | 3,299,554 |
| Jun 18, 2025 | 7.88 | 8.02 | 7.76 | 7.94 | 7.94 | 0.51% | 2,147,500 |
| Jun 17, 2025 | 8.03 | 8.07 | 7.89 | 7.90 | 7.90 | -2.59% | 1,715,549 |
| Jun 16, 2025 | 7.82 | 8.11 | 7.75 | 8.11 | 8.11 | 4.65% | 2,125,238 |
| Jun 13, 2025 | 7.86 | 7.90 | 7.72 | 7.75 | 7.75 | -2.64% | 1,402,315 |
| Jun 12, 2025 | 7.83 | 8.00 | 7.75 | 7.96 | 7.96 | 2.31% | 1,899,876 |
| Jun 11, 2025 | 7.80 | 7.95 | 7.75 | 7.78 | 7.78 | -0.38% | 1,546,855 |
| Jun 10, 2025 | 7.65 | 8.05 | 7.53 | 7.81 | 7.81 | 2.63% | 2,298,703 |
| Jun 9, 2025 | 7.66 | 7.68 | 7.54 | 7.61 | 7.61 | -0.13% | 1,006,013 |
| Jun 6, 2025 | 7.26 | 7.64 | 7.26 | 7.62 | 7.62 | 6.28% | 2,893,425 |
| Jun 5, 2025 | 7.20 | 7.25 | 7.07 | 7.17 | 7.17 | -0.55% | 1,518,351 |
| Jun 4, 2025 | 7.45 | 7.50 | 7.20 | 7.21 | 7.21 | -3.22% | 1,830,511 |
| Jun 3, 2025 | 7.40 | 7.51 | 7.31 | 7.45 | 7.45 | 0.40% | 1,275,153 |
| Jun 2, 2025 | 7.32 | 7.44 | 7.26 | 7.42 | 7.42 | 1.37% | 1,645,308 |
| May 30, 2025 | 7.30 | 7.39 | 7.19 | 7.32 | 7.32 | 0.27% | 1,424,310 |
| May 29, 2025 | 7.24 | 7.32 | 7.19 | 7.30 | 7.30 | 1.25% | 1,096,469 |
| May 28, 2025 | 7.27 | 7.27 | 7.19 | 7.21 | 7.21 | -1.10% | 1,034,729 |
| May 27, 2025 | 7.25 | 7.39 | 7.21 | 7.29 | 7.29 | 1.82% | 1,555,578 |
| May 23, 2025 | 7.05 | 7.18 | 7.02 | 7.16 | 7.16 | -0.42% | 1,091,546 |