Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
1.720
-0.110 (-6.01%)
May 30, 2025, 4:00 PM - Market closed
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -6.01% | 1,120,003 |
| May 29, 2025 | 1.89 | 1.95 | 1.77 | 1.83 | 1.83 | -2.14% | 1,557,326 |
| May 28, 2025 | 1.66 | 1.90 | 1.60 | 1.87 | 1.87 | 13.33% | 2,735,348 |
| May 27, 2025 | 1.59 | 1.79 | 1.57 | 1.65 | 1.65 | 6.45% | 2,523,307 |
| May 23, 2025 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | -4.32% | 952,670 |
| May 22, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 8.00% | 1,389,377 |
| May 21, 2025 | 1.59 | 1.63 | 1.47 | 1.50 | 1.50 | -8.54% | 1,666,698 |
| May 20, 2025 | 1.49 | 1.67 | 1.48 | 1.64 | 1.64 | 10.07% | 2,379,759 |
| May 19, 2025 | 1.49 | 1.54 | 1.43 | 1.49 | 1.49 | -1.32% | 1,070,980 |
| May 16, 2025 | 1.41 | 1.51 | 1.35 | 1.51 | 1.51 | 8.24% | 1,611,949 |
| May 15, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 1.09% | 970,032 |
| May 14, 2025 | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -8.00% | 1,875,420 |
| May 13, 2025 | 1.55 | 1.58 | 1.43 | 1.50 | 1.50 | -2.60% | 2,785,229 |
| May 12, 2025 | 1.55 | 1.77 | 1.47 | 1.54 | 1.54 | 6.21% | 3,340,095 |
| May 9, 2025 | 1.42 | 1.53 | 1.41 | 1.45 | 1.45 | 4.32% | 2,653,987 |
| May 8, 2025 | 1.33 | 1.49 | 1.29 | 1.39 | 1.39 | 4.51% | 1,948,088 |
| May 7, 2025 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | - | 1,953,009 |
| May 6, 2025 | 1.53 | 1.54 | 1.32 | 1.33 | 1.33 | -13.64% | 1,769,808 |
| May 5, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -6.10% | 795,816 |
| May 2, 2025 | 1.60 | 1.73 | 1.60 | 1.64 | 1.64 | 1.23% | 1,875,294 |
| May 1, 2025 | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -1.82% | 1,094,472 |
| Apr 30, 2025 | 1.52 | 1.66 | 1.45 | 1.65 | 1.65 | 6.45% | 1,510,198 |
| Apr 29, 2025 | 1.57 | 1.63 | 1.51 | 1.55 | 1.55 | -1.90% | 1,081,467 |
| Apr 28, 2025 | 1.57 | 1.71 | 1.53 | 1.58 | 1.58 | 2.60% | 1,929,490 |
| Apr 25, 2025 | 1.60 | 1.61 | 1.50 | 1.54 | 1.54 | -4.35% | 1,076,418 |
| Apr 24, 2025 | 1.55 | 1.62 | 1.49 | 1.61 | 1.61 | 3.21% | 1,133,492 |
| Apr 23, 2025 | 1.63 | 1.69 | 1.54 | 1.56 | 1.56 | - | 2,111,384 |
| Apr 22, 2025 | 1.38 | 1.58 | 1.38 | 1.56 | 1.56 | 17.29% | 3,535,125 |
| Apr 21, 2025 | 1.26 | 1.40 | 1.23 | 1.33 | 1.33 | 3.91% | 1,793,382 |
| Apr 17, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 743,460 |
| Apr 16, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -5.93% | 1,286,212 |
| Apr 15, 2025 | 1.30 | 1.45 | 1.30 | 1.35 | 1.35 | 2.27% | 1,848,229 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.18 | 1.32 | 1.32 | 1.54% | 1,975,599 |
| Apr 11, 2025 | 1.10 | 1.30 | 1.08 | 1.30 | 1.30 | 17.12% | 3,132,166 |
| Apr 10, 2025 | 1.13 | 1.13 | 1.04 | 1.11 | 1.11 | -3.48% | 1,527,116 |
| Apr 9, 2025 | 0.98 | 1.18 | 0.95 | 1.15 | 1.15 | 17.33% | 2,825,281 |
| Apr 8, 2025 | 1.04 | 1.07 | 0.95 | 0.98 | 0.98 | -1.99% | 2,712,354 |
| Apr 7, 2025 | 1.01 | 1.05 | 0.91 | 1.00 | 1.00 | -2.91% | 4,830,169 |
| Apr 4, 2025 | 1.11 | 1.15 | 1.02 | 1.03 | 1.03 | -8.04% | 3,128,536 |
| Apr 3, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -5.08% | 1,972,338 |
| Apr 2, 2025 | 1.14 | 1.23 | 1.12 | 1.18 | 1.18 | 4.42% | 1,802,984 |
| Apr 1, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 2,127,624 |
| Mar 31, 2025 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -7.20% | 2,123,160 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 1,159,102 |
| Mar 27, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 1,359,700 |
| Mar 26, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 1,360,226 |
| Mar 25, 2025 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -6.47% | 1,378,103 |
| Mar 24, 2025 | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 2,034,243 |
| Mar 21, 2025 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | -4.38% | 2,906,222 |
| Mar 20, 2025 | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 1,483,335 |