Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
1.310
-0.030 (-2.24%)
At close: Dec 20, 2024, 4:00 PM
1.306
-0.004 (-0.28%)
After-hours: Dec 20, 2024, 6:11 PM EST
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -2.24% | 4,190,560 |
| Dec 19, 2024 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -0.74% | 2,465,211 |
| Dec 18, 2024 | 1.52 | 1.52 | 1.33 | 1.35 | 1.35 | -11.18% | 3,134,821 |
| Dec 17, 2024 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | 2.70% | 2,862,900 |
| Dec 16, 2024 | 1.44 | 1.61 | 1.39 | 1.48 | 1.48 | 2.78% | 4,993,002 |
| Dec 13, 2024 | 1.75 | 1.77 | 1.41 | 1.44 | 1.44 | -23.81% | 10,559,600 |
| Dec 12, 2024 | 2.00 | 2.00 | 1.86 | 1.89 | 1.89 | -5.03% | 3,590,927 |
| Dec 11, 2024 | 2.09 | 2.14 | 1.90 | 1.99 | 1.99 | -5.24% | 2,800,449 |
| Dec 10, 2024 | 2.22 | 2.23 | 2.10 | 2.10 | 2.10 | -5.83% | 1,582,500 |
| Dec 9, 2024 | 2.16 | 2.37 | 2.16 | 2.23 | 2.23 | 4.21% | 2,462,907 |
| Dec 6, 2024 | 1.95 | 2.14 | 1.89 | 2.14 | 2.14 | 12.04% | 2,789,200 |
| Dec 5, 2024 | 1.98 | 2.01 | 1.89 | 1.91 | 1.91 | -4.02% | 2,223,500 |
| Dec 4, 2024 | 1.97 | 2.05 | 1.95 | 1.99 | 1.99 | 0.51% | 2,380,800 |
| Dec 3, 2024 | 2.18 | 2.19 | 1.97 | 1.98 | 1.98 | -9.59% | 2,726,225 |
| Dec 2, 2024 | 2.25 | 2.27 | 2.13 | 2.19 | 2.19 | -2.23% | 2,371,006 |
| Nov 29, 2024 | 2.24 | 2.28 | 2.21 | 2.24 | 2.24 | 1.82% | 1,402,900 |
| Nov 27, 2024 | 2.24 | 2.28 | 2.18 | 2.20 | 2.20 | -0.45% | 1,641,300 |
| Nov 26, 2024 | 2.34 | 2.34 | 2.13 | 2.21 | 2.21 | -7.14% | 3,228,323 |
| Nov 25, 2024 | 2.41 | 2.53 | 2.35 | 2.38 | 2.38 | -2.46% | 5,651,400 |
| Nov 22, 2024 | 2.39 | 2.54 | 2.33 | 2.44 | 2.44 | 2.95% | 2,277,431 |
| Nov 21, 2024 | 2.45 | 2.47 | 2.30 | 2.37 | 2.37 | -1.66% | 2,893,139 |
| Nov 20, 2024 | 2.47 | 2.48 | 2.35 | 2.41 | 2.41 | -2.82% | 2,817,533 |
| Nov 19, 2024 | 2.51 | 2.56 | 2.47 | 2.48 | 2.48 | -1.59% | 2,090,400 |
| Nov 18, 2024 | 2.69 | 2.69 | 2.51 | 2.52 | 2.52 | -5.26% | 2,109,900 |
| Nov 15, 2024 | 2.80 | 2.80 | 2.59 | 2.66 | 2.66 | -3.97% | 2,503,460 |
| Nov 14, 2024 | 2.96 | 2.98 | 2.76 | 2.77 | 2.77 | -6.42% | 1,708,747 |
| Nov 13, 2024 | 3.15 | 3.20 | 2.95 | 2.96 | 2.96 | -3.58% | 1,224,500 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.05 | 3.07 | 3.07 | -6.97% | 1,509,400 |
| Nov 11, 2024 | 3.17 | 3.38 | 3.15 | 3.30 | 3.30 | 5.77% | 2,253,434 |
| Nov 8, 2024 | 3.16 | 3.24 | 3.07 | 3.12 | 3.12 | -1.58% | 1,653,037 |
| Nov 7, 2024 | 3.27 | 3.30 | 3.11 | 3.17 | 3.17 | -3.35% | 2,078,700 |
| Nov 6, 2024 | 3.33 | 3.40 | 3.06 | 3.28 | 3.28 | 5.13% | 4,225,937 |
| Nov 5, 2024 | 2.86 | 3.17 | 2.79 | 3.12 | 3.12 | 8.33% | 2,151,616 |
| Nov 4, 2024 | 2.90 | 3.08 | 2.70 | 2.88 | 2.88 | -1.03% | 3,952,000 |
| Nov 1, 2024 | 2.92 | 3.03 | 2.90 | 2.91 | 2.91 | 0.34% | 1,876,700 |
| Oct 31, 2024 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -3.97% | 1,966,724 |
| Oct 30, 2024 | 3.06 | 3.15 | 3.01 | 3.02 | 3.02 | -2.89% | 1,694,021 |
| Oct 29, 2024 | 3.26 | 3.36 | 3.06 | 3.11 | 3.11 | -4.60% | 2,198,200 |
| Oct 28, 2024 | 3.19 | 3.32 | 3.19 | 3.26 | 3.26 | 2.52% | 1,341,030 |
| Oct 25, 2024 | 3.17 | 3.36 | 3.17 | 3.18 | 3.18 | - | 1,170,553 |
| Oct 24, 2024 | 3.19 | 3.22 | 3.06 | 3.18 | 3.18 | -0.93% | 1,692,522 |
| Oct 23, 2024 | 3.28 | 3.31 | 3.17 | 3.21 | 3.21 | -2.43% | 2,392,301 |
| Oct 22, 2024 | 3.75 | 3.75 | 3.23 | 3.29 | 3.29 | -12.50% | 3,332,900 |
| Oct 21, 2024 | 3.35 | 3.80 | 3.28 | 3.76 | 3.76 | 11.90% | 4,587,400 |
| Oct 18, 2024 | 3.32 | 3.41 | 3.32 | 3.36 | 3.36 | 1.51% | 860,300 |
| Oct 17, 2024 | 3.46 | 3.49 | 3.25 | 3.31 | 3.31 | -4.06% | 1,239,444 |
| Oct 16, 2024 | 3.38 | 3.55 | 3.36 | 3.45 | 3.45 | 2.68% | 1,378,530 |
| Oct 15, 2024 | 3.24 | 3.41 | 3.17 | 3.36 | 3.36 | 3.70% | 1,194,800 |
| Oct 14, 2024 | 3.19 | 3.25 | 3.10 | 3.24 | 3.24 | 1.57% | 1,541,118 |
| Oct 11, 2024 | 2.94 | 3.19 | 2.92 | 3.19 | 3.19 | 7.77% | 2,265,800 |
| Oct 10, 2024 | 3.09 | 3.11 | 2.91 | 2.96 | 2.96 | -5.13% | 2,588,810 |
| Oct 9, 2024 | 3.17 | 3.19 | 3.10 | 3.12 | 3.12 | -1.58% | 2,627,230 |
| Oct 8, 2024 | 3.20 | 3.23 | 3.13 | 3.17 | 3.17 | -1.25% | 1,516,900 |
| Oct 7, 2024 | 3.34 | 3.42 | 3.18 | 3.21 | 3.21 | -5.03% | 1,531,043 |
| Oct 4, 2024 | 3.30 | 3.48 | 3.25 | 3.38 | 3.38 | 5.62% | 3,074,752 |
| Oct 3, 2024 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | -0.62% | 1,920,605 |
| Oct 2, 2024 | 3.22 | 3.32 | 3.18 | 3.22 | 3.22 | -1.53% | 1,788,000 |
| Oct 1, 2024 | 3.44 | 3.44 | 3.22 | 3.27 | 3.27 | -4.11% | 1,773,614 |
| Sep 30, 2024 | 3.48 | 3.62 | 3.39 | 3.41 | 3.41 | -2.01% | 1,547,862 |
| Sep 27, 2024 | 3.54 | 3.63 | 3.43 | 3.48 | 3.48 | -0.29% | 2,061,200 |
| Sep 26, 2024 | 3.46 | 3.53 | 3.41 | 3.49 | 3.49 | 2.95% | 1,693,930 |
| Sep 25, 2024 | 3.51 | 3.54 | 3.37 | 3.39 | 3.39 | -3.97% | 1,641,214 |
| Sep 24, 2024 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -3.55% | 2,243,504 |
| Sep 23, 2024 | 3.73 | 3.75 | 3.60 | 3.66 | 3.66 | -2.92% | 2,168,424 |
| Sep 20, 2024 | 3.89 | 3.89 | 3.67 | 3.77 | 3.77 | -3.58% | 5,770,172 |
| Sep 19, 2024 | 4.01 | 4.11 | 3.90 | 3.91 | 3.91 | 0.77% | 2,498,711 |
| Sep 18, 2024 | 4.01 | 4.12 | 3.86 | 3.88 | 3.88 | 0.52% | 3,101,600 |
| Sep 17, 2024 | 3.91 | 4.02 | 3.81 | 3.86 | 3.86 | 0.78% | 3,131,422 |
| Sep 16, 2024 | 3.96 | 3.96 | 3.76 | 3.83 | 3.83 | -3.04% | 1,544,200 |
| Sep 13, 2024 | 3.78 | 3.97 | 3.78 | 3.95 | 3.95 | 5.33% | 1,292,320 |
| Sep 12, 2024 | 3.79 | 3.84 | 3.64 | 3.75 | 3.75 | -0.79% | 1,124,100 |
| Sep 11, 2024 | 3.73 | 3.79 | 3.63 | 3.78 | 3.78 | 0.27% | 1,195,827 |
| Sep 10, 2024 | 3.54 | 3.79 | 3.45 | 3.77 | 3.77 | 7.41% | 1,841,939 |
| Sep 9, 2024 | 3.64 | 3.64 | 3.48 | 3.51 | 3.51 | -2.23% | 1,941,737 |
| Sep 6, 2024 | 3.49 | 3.62 | 3.40 | 3.59 | 3.59 | 2.87% | 1,969,919 |
| Sep 5, 2024 | 3.50 | 3.55 | 3.42 | 3.49 | 3.49 | -0.29% | 1,660,279 |
| Sep 4, 2024 | 3.47 | 3.56 | 3.40 | 3.50 | 3.50 | 0.29% | 1,455,734 |
| Sep 3, 2024 | 3.73 | 3.77 | 3.47 | 3.49 | 3.49 | -6.68% | 1,695,046 |
| Aug 30, 2024 | 3.75 | 3.78 | 3.65 | 3.74 | 3.74 | 0.81% | 1,136,900 |
| Aug 29, 2024 | 3.72 | 3.79 | 3.68 | 3.71 | 3.71 | 0.82% | 1,547,340 |
| Aug 28, 2024 | 3.78 | 3.81 | 3.62 | 3.68 | 3.68 | -3.66% | 1,644,400 |
| Aug 27, 2024 | 3.88 | 3.93 | 3.72 | 3.82 | 3.82 | -2.55% | 1,334,400 |
| Aug 26, 2024 | 3.90 | 3.99 | 3.85 | 3.92 | 3.92 | 1.29% | 1,037,729 |
| Aug 23, 2024 | 3.82 | 4.00 | 3.77 | 3.87 | 3.87 | 2.11% | 1,700,235 |
| Aug 22, 2024 | 4.08 | 4.08 | 3.78 | 3.79 | 3.79 | -7.11% | 1,492,500 |
| Aug 21, 2024 | 4.01 | 4.15 | 3.96 | 4.08 | 4.08 | 3.03% | 1,710,769 |
| Aug 20, 2024 | 4.13 | 4.13 | 3.91 | 3.96 | 3.96 | -3.41% | 1,127,851 |
| Aug 19, 2024 | 4.01 | 4.19 | 4.00 | 4.10 | 4.10 | 2.50% | 1,910,095 |
| Aug 16, 2024 | 3.98 | 4.08 | 3.92 | 4.00 | 4.00 | - | 1,012,213 |
| Aug 15, 2024 | 3.81 | 4.10 | 3.81 | 4.00 | 4.00 | 6.95% | 1,894,737 |
| Aug 14, 2024 | 4.03 | 4.03 | 3.71 | 3.74 | 3.74 | -6.27% | 1,717,935 |
| Aug 13, 2024 | 3.96 | 4.05 | 3.93 | 3.99 | 3.99 | 1.79% | 1,042,128 |
| Aug 12, 2024 | 3.99 | 3.99 | 3.82 | 3.92 | 3.92 | -1.26% | 1,425,036 |
| Aug 9, 2024 | 4.21 | 4.22 | 3.92 | 3.97 | 3.97 | -5.70% | 1,796,100 |
| Aug 8, 2024 | 4.37 | 4.44 | 4.13 | 4.21 | 4.21 | 2.43% | 1,968,111 |
| Aug 7, 2024 | 4.88 | 4.90 | 4.08 | 4.11 | 4.11 | -12.18% | 3,081,138 |
| Aug 6, 2024 | 4.76 | 4.76 | 4.58 | 4.68 | 4.68 | -1.06% | 1,611,400 |
| Aug 5, 2024 | 4.50 | 4.79 | 4.34 | 4.73 | 4.73 | -5.40% | 1,915,800 |
| Aug 2, 2024 | 4.99 | 5.09 | 4.89 | 5.00 | 5.00 | -2.72% | 1,852,300 |
| Aug 1, 2024 | 5.41 | 5.45 | 5.06 | 5.14 | 5.14 | -4.99% | 1,421,994 |