Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
2.880
-0.030 (-1.03%)
At close: Nov 4, 2024, 4:00 PM
2.850
-0.030 (-1.04%)
Pre-market: Nov 5, 2024, 8:00 AM EST
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.90 | 3.08 | 2.70 | 2.88 | 2.88 | -1.03% | 3,950,589 |
| Nov 1, 2024 | 2.92 | 3.03 | 2.90 | 2.91 | 2.91 | 0.34% | 1,876,664 |
| 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% | 2,198,152 |
| 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% | 3,332,885 |
| Oct 21, 2024 | 3.35 | 3.80 | 3.28 | 3.76 | 3.76 | 11.90% | 4,587,357 |
| Oct 18, 2024 | 3.32 | 3.41 | 3.32 | 3.36 | 3.36 | 1.51% | 860,257 |
| 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% | 1,194,766 |
| 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% | 2,265,755 |
| 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% | 1,516,892 |
| 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% | 1,787,977 |
| 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% | 2,061,171 |
| 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% | 3,101,575 |
| 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% | 1,544,175 |
| 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% | 1,124,061 |
| 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% | 1,454,119 |
| 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% | 1,136,868 |
| 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% | 1,644,358 |
| Aug 27, 2024 | 3.88 | 3.93 | 3.72 | 3.82 | 3.82 | -2.55% | 1,334,393 |
| 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% | 1,492,479 |
| 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 | -5.59% | 1,796,065 |
| Aug 8, 2024 | 4.37 | 4.44 | 4.13 | 4.21 | 4.21 | 2.31% | 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% | 1,611,390 |
| Aug 5, 2024 | 4.50 | 4.79 | 4.34 | 4.73 | 4.73 | -5.40% | 1,915,766 |
| Aug 2, 2024 | 4.99 | 5.09 | 4.89 | 5.00 | 5.00 | -2.72% | 1,852,274 |
| Aug 1, 2024 | 5.41 | 5.45 | 5.06 | 5.14 | 5.14 | -4.99% | 1,421,994 |
| Jul 31, 2024 | 5.39 | 5.71 | 5.21 | 5.41 | 5.41 | -0.18% | 1,264,016 |
| Jul 30, 2024 | 5.45 | 5.64 | 5.35 | 5.42 | 5.42 | 0.37% | 1,144,739 |
| Jul 29, 2024 | 5.68 | 5.72 | 5.28 | 5.40 | 5.40 | -4.42% | 1,815,073 |
| Jul 26, 2024 | 5.72 | 5.85 | 5.51 | 5.65 | 5.65 | 1.44% | 1,016,488 |
| Jul 25, 2024 | 5.35 | 5.78 | 5.30 | 5.57 | 5.57 | 4.31% | 1,290,695 |
| Jul 24, 2024 | 5.57 | 5.74 | 5.33 | 5.34 | 5.34 | -4.81% | 1,109,712 |
| Jul 23, 2024 | 5.17 | 5.65 | 5.17 | 5.61 | 5.61 | 7.68% | 1,586,509 |
| Jul 22, 2024 | 5.08 | 5.25 | 4.92 | 5.21 | 5.21 | 4.20% | 1,853,449 |
| Jul 19, 2024 | 5.30 | 5.32 | 4.95 | 5.00 | 5.00 | -5.66% | 1,805,462 |
| Jul 18, 2024 | 5.71 | 5.73 | 5.25 | 5.30 | 5.30 | -7.34% | 1,522,609 |
| Jul 17, 2024 | 5.78 | 5.91 | 5.49 | 5.72 | 5.72 | -4.03% | 1,791,618 |
| Jul 16, 2024 | 5.69 | 6.05 | 5.67 | 5.96 | 5.96 | 6.24% | 2,316,622 |
| Jul 15, 2024 | 5.56 | 5.69 | 5.43 | 5.61 | 5.61 | 1.26% | 2,022,664 |
| Jul 12, 2024 | 5.60 | 5.76 | 5.39 | 5.54 | 5.54 | 1.28% | 1,645,593 |
| Jul 11, 2024 | 5.24 | 5.53 | 5.21 | 5.47 | 5.47 | 7.68% | 2,328,558 |
| Jul 10, 2024 | 4.91 | 5.09 | 4.89 | 5.08 | 5.08 | 3.46% | 1,151,697 |
| Jul 9, 2024 | 4.81 | 4.95 | 4.73 | 4.91 | 4.91 | 1.87% | 1,277,734 |
| Jul 8, 2024 | 4.60 | 4.84 | 4.60 | 4.82 | 4.82 | 5.01% | 2,167,739 |
| Jul 5, 2024 | 4.66 | 4.66 | 4.48 | 4.59 | 4.59 | -1.50% | 1,289,737 |
| Jul 3, 2024 | 4.60 | 4.74 | 4.56 | 4.66 | 4.66 | 2.64% | 988,041 |
| Jul 2, 2024 | 4.61 | 4.63 | 4.45 | 4.54 | 4.54 | -1.52% | 1,545,916 |
| Jul 1, 2024 | 4.66 | 4.86 | 4.57 | 4.61 | 4.61 | -1.28% | 1,733,399 |
| Jun 28, 2024 | 4.76 | 4.83 | 4.59 | 4.67 | 4.67 | -1.48% | 3,931,842 |
| Jun 27, 2024 | 4.83 | 4.85 | 4.69 | 4.74 | 4.74 | -1.46% | 2,286,605 |
| Jun 26, 2024 | 4.97 | 4.98 | 4.78 | 4.81 | 4.81 | -3.22% | 2,126,453 |
| Jun 25, 2024 | 5.04 | 5.13 | 4.94 | 4.97 | 4.97 | -2.17% | 2,222,498 |
| Jun 24, 2024 | 5.15 | 5.39 | 5.03 | 5.08 | 5.08 | -0.59% | 1,859,972 |
| Jun 21, 2024 | 5.06 | 5.23 | 4.99 | 5.11 | 5.11 | 1.39% | 9,043,208 |
| Jun 20, 2024 | 5.06 | 5.11 | 4.89 | 5.04 | 5.04 | - | 2,327,091 |
| Jun 18, 2024 | 5.29 | 5.31 | 4.97 | 5.04 | 5.04 | -0.59% | 3,576,435 |
| Jun 17, 2024 | 5.11 | 5.11 | 4.82 | 5.07 | 5.07 | 0.20% | 3,422,350 |
| Jun 14, 2024 | 5.46 | 5.49 | 5.03 | 5.06 | 5.06 | -7.83% | 3,328,649 |
| Jun 13, 2024 | 5.98 | 6.07 | 5.49 | 5.49 | 5.49 | -9.11% | 2,075,292 |