Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: Mar 28, 2025, 4:00 PM
1.260
+0.010 (0.80%)
After-hours: Mar 28, 2025, 4:08 PM EDT
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | - | -4.23% | 979,745 |
| 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 |
| Mar 19, 2025 | 1.33 | 1.41 | 1.32 | 1.39 | 1.39 | 5.70% | 1,276,331 |
| Mar 18, 2025 | 1.41 | 1.44 | 1.31 | 1.32 | 1.32 | -6.74% | 1,555,264 |
| Mar 17, 2025 | 1.43 | 1.44 | 1.31 | 1.41 | 1.41 | -3.42% | 2,788,533 |
| Mar 14, 2025 | 1.43 | 1.50 | 1.40 | 1.46 | 1.46 | 6.57% | 1,676,283 |
| Mar 13, 2025 | 1.50 | 1.56 | 1.36 | 1.37 | 1.37 | -9.27% | 2,067,034 |
| Mar 12, 2025 | 1.49 | 1.54 | 1.41 | 1.51 | 1.51 | 2.72% | 1,762,487 |
| Mar 11, 2025 | 1.57 | 1.58 | 1.36 | 1.47 | 1.47 | -5.77% | 2,966,471 |
| Mar 10, 2025 | 1.66 | 1.69 | 1.52 | 1.56 | 1.56 | -9.30% | 3,098,731 |
| Mar 7, 2025 | 1.77 | 1.83 | 1.67 | 1.72 | 1.72 | -3.37% | 1,914,157 |
| Mar 6, 2025 | 1.93 | 2.02 | 1.71 | 1.78 | 1.78 | -13.17% | 4,036,542 |
| Mar 5, 2025 | 1.85 | 2.25 | 1.82 | 2.05 | 2.05 | 16.48% | 9,165,645 |
| Mar 4, 2025 | 1.73 | 1.81 | 1.65 | 1.76 | 1.76 | -0.56% | 2,844,277 |
| Mar 3, 2025 | 1.97 | 1.97 | 1.76 | 1.77 | 1.77 | -7.81% | 2,455,501 |
| Feb 28, 2025 | 1.78 | 1.92 | 1.72 | 1.92 | 1.92 | 4.92% | 3,728,016 |
| Feb 27, 2025 | 1.84 | 2.29 | 1.80 | 1.83 | 1.83 | -0.54% | 7,794,466 |
| Feb 26, 2025 | 1.89 | 1.95 | 1.82 | 1.84 | 1.84 | -1.08% | 1,745,653 |
| Feb 25, 2025 | 1.92 | 1.98 | 1.80 | 1.86 | 1.86 | -7.46% | 3,076,886 |
| Feb 24, 2025 | 1.89 | 2.16 | 1.75 | 2.01 | 2.01 | 4.69% | 7,679,450 |
| Feb 21, 2025 | 2.40 | 2.40 | 1.89 | 1.92 | 1.92 | -6.80% | 9,469,267 |
| Feb 20, 2025 | 2.81 | 2.86 | 2.02 | 2.06 | 2.06 | -35.63% | 16,539,915 |
| Feb 19, 2025 | 1.86 | 3.30 | 1.77 | 3.20 | 3.20 | 83.91% | 48,054,861 |
| Feb 18, 2025 | 1.41 | 1.76 | 1.41 | 1.74 | 1.74 | 26.09% | 9,878,885 |
| Feb 14, 2025 | 1.24 | 1.48 | 1.24 | 1.38 | 1.38 | 12.20% | 8,949,354 |
| Feb 13, 2025 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 3.36% | 1,131,118 |
| Feb 12, 2025 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 1,402,628 |
| Feb 11, 2025 | 1.20 | 1.21 | 1.12 | 1.18 | 1.18 | -1.67% | 1,880,966 |
| Feb 10, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 1,503,381 |
| Feb 7, 2025 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 1,338,353 |
| Feb 6, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -5.11% | 1,382,157 |
| Feb 5, 2025 | 1.30 | 1.38 | 1.29 | 1.37 | 1.37 | 6.20% | 1,045,330 |
| Feb 4, 2025 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 1,362,010 |
| Feb 3, 2025 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | -3.05% | 1,420,308 |
| Jan 31, 2025 | 1.39 | 1.41 | 1.29 | 1.31 | 1.31 | -4.38% | 1,276,256 |
| Jan 30, 2025 | 1.38 | 1.43 | 1.33 | 1.37 | 1.37 | 2.24% | 1,341,708 |
| Jan 29, 2025 | 1.41 | 1.45 | 1.34 | 1.34 | 1.34 | -5.63% | 1,336,973 |
| Jan 28, 2025 | 1.40 | 1.45 | 1.32 | 1.42 | 1.42 | 0.71% | 1,747,121 |
| Jan 27, 2025 | 1.34 | 1.45 | 1.32 | 1.41 | 1.41 | 2.17% | 2,357,207 |
| Jan 24, 2025 | 1.41 | 1.48 | 1.34 | 1.38 | 1.38 | -2.13% | 2,549,403 |
| Jan 23, 2025 | 1.37 | 1.43 | 1.28 | 1.41 | 1.41 | 5.22% | 3,182,683 |
| Jan 22, 2025 | 1.19 | 1.39 | 1.19 | 1.34 | 1.34 | 10.74% | 4,664,951 |
| Jan 21, 2025 | 1.23 | 1.25 | 1.15 | 1.21 | 1.21 | -0.82% | 2,168,330 |
| Jan 17, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 1,241,729 |
| Jan 16, 2025 | 1.22 | 1.27 | 1.17 | 1.24 | 1.24 | 1.64% | 1,471,165 |