Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
2.820
-0.240 (-7.84%)
Jul 11, 2025, 11:43 AM - Market open
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.06 | 3.09 | 2.81 | 2.87 | - | -6.21% | 901,846 |
| Jul 10, 2025 | 3.12 | 3.18 | 2.99 | 3.06 | 3.06 | -0.65% | 2,562,739 |
| Jul 9, 2025 | 3.05 | 3.24 | 2.92 | 3.08 | 3.08 | 7.69% | 5,605,979 |
| Jul 8, 2025 | 2.55 | 3.07 | 2.54 | 2.86 | 2.86 | 12.60% | 5,701,604 |
| Jul 7, 2025 | 2.58 | 2.63 | 2.48 | 2.54 | 2.54 | -1.17% | 2,142,806 |
| Jul 3, 2025 | 2.63 | 2.75 | 2.51 | 2.57 | 2.57 | 0.39% | 1,914,826 |
| Jul 2, 2025 | 2.25 | 2.88 | 2.24 | 2.56 | 2.56 | 13.78% | 9,568,174 |
| Jul 1, 2025 | 2.16 | 2.31 | 2.11 | 2.25 | 2.25 | 2.27% | 1,750,029 |
| Jun 30, 2025 | 2.28 | 2.37 | 2.19 | 2.20 | 2.20 | -3.51% | 2,255,924 |
| Jun 27, 2025 | 2.15 | 2.33 | 2.13 | 2.28 | 2.28 | 7.55% | 5,462,985 |
| Jun 26, 2025 | 2.22 | 2.22 | 2.08 | 2.12 | 2.12 | -3.20% | 2,318,815 |
| Jun 25, 2025 | 2.26 | 2.29 | 2.14 | 2.19 | 2.19 | -2.67% | 2,264,927 |
| Jun 24, 2025 | 2.15 | 2.31 | 2.15 | 2.25 | 2.25 | 7.14% | 3,016,236 |
| Jun 23, 2025 | 2.19 | 2.24 | 2.02 | 2.10 | 2.10 | -5.41% | 1,787,660 |
| Jun 20, 2025 | 2.34 | 2.39 | 2.15 | 2.22 | 2.22 | -5.53% | 3,068,682 |
| Jun 18, 2025 | 2.17 | 2.38 | 2.05 | 2.35 | 2.35 | 9.81% | 3,586,557 |
| Jun 17, 2025 | 2.31 | 2.55 | 2.10 | 2.14 | 2.14 | -0.93% | 5,458,992 |
| Jun 16, 2025 | 2.01 | 2.20 | 1.94 | 2.16 | 2.16 | 9.64% | 2,832,805 |
| Jun 13, 2025 | 2.02 | 2.12 | 1.94 | 1.97 | 1.97 | -9.63% | 3,051,468 |
| Jun 12, 2025 | 2.05 | 2.30 | 1.97 | 2.18 | 2.18 | 7.39% | 3,205,125 |
| Jun 11, 2025 | 2.10 | 2.19 | 2.01 | 2.03 | 2.03 | -3.33% | 2,013,087 |
| Jun 10, 2025 | 1.98 | 2.23 | 1.92 | 2.10 | 2.10 | 8.81% | 2,880,371 |
| Jun 9, 2025 | 1.98 | 2.02 | 1.85 | 1.93 | 1.93 | 1.05% | 1,222,385 |
| Jun 6, 2025 | 1.81 | 1.97 | 1.80 | 1.91 | 1.91 | 6.11% | 2,451,101 |
| Jun 5, 2025 | 1.80 | 1.98 | 1.73 | 1.80 | 1.80 | -1.10% | 3,177,198 |
| Jun 4, 2025 | 1.82 | 1.85 | 1.77 | 1.82 | 1.82 | - | 866,163 |
| Jun 3, 2025 | 1.75 | 1.87 | 1.66 | 1.82 | 1.82 | 2.82% | 1,658,560 |
| Jun 2, 2025 | 1.76 | 1.92 | 1.75 | 1.77 | 1.77 | 2.91% | 2,166,579 |
| May 30, 2025 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -6.01% | 1,276,156 |
| 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 |