Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
1.450
+0.060 (4.32%)
At close: May 9, 2025, 4:00 PM
1.450
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |