Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Jan 17, 2025, 4:00 PM
1.180
-0.040 (-3.28%)
Pre-market: Jan 21, 2025, 4:25 AM EST
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.20 | 1.29 | 1.19 | 1.22 | 1.22 | 7.02% | 2,505,709 |
| Jan 14, 2025 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 1,968,996 |
| Jan 13, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -7.94% | 3,163,180 |
| Jan 10, 2025 | 1.33 | 1.34 | 1.23 | 1.26 | 1.26 | -5.97% | 2,539,638 |
| Jan 8, 2025 | 1.47 | 1.48 | 1.33 | 1.34 | 1.34 | -7.59% | 1,923,721 |
| Jan 7, 2025 | 1.46 | 1.57 | 1.45 | 1.45 | 1.45 | 1.40% | 5,107,371 |
| Jan 6, 2025 | 1.40 | 1.52 | 1.34 | 1.43 | 1.43 | 6.72% | 3,460,141 |
| Jan 3, 2025 | 1.32 | 1.35 | 1.26 | 1.34 | 1.34 | 2.29% | 2,457,150 |
| Jan 2, 2025 | 1.27 | 1.42 | 1.26 | 1.31 | 1.31 | 3.15% | 2,875,179 |
| Dec 31, 2024 | 1.22 | 1.29 | 1.19 | 1.27 | 1.27 | 5.83% | 3,218,249 |
| Dec 30, 2024 | 1.26 | 1.27 | 1.17 | 1.20 | 1.20 | -0.83% | 2,978,006 |
| Dec 27, 2024 | 1.23 | 1.34 | 1.18 | 1.21 | 1.21 | -1.63% | 2,802,992 |
| Dec 26, 2024 | 1.19 | 1.25 | 1.16 | 1.23 | 1.23 | 1.65% | 2,682,054 |
| Dec 24, 2024 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 1,580,551 |
| Dec 23, 2024 | 1.32 | 1.34 | 1.24 | 1.25 | 1.25 | -4.58% | 2,657,607 |
| Dec 20, 2024 | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -2.24% | 4,216,825 |
| Dec 19, 2024 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -0.37% | 2,465,211 |
| Dec 18, 2024 | 1.52 | 1.52 | 1.33 | 1.35 | 1.35 | -11.51% | 3,134,821 |
| Dec 17, 2024 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | 2.70% | 2,862,877 |
| 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% | 10,559,555 |
| 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% | 1,582,474 |
| 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% | 2,789,186 |
| Dec 5, 2024 | 1.98 | 2.01 | 1.89 | 1.91 | 1.91 | -4.02% | 2,223,454 |
| Dec 4, 2024 | 1.97 | 2.05 | 1.95 | 1.99 | 1.99 | 0.51% | 2,380,781 |
| 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% | 1,402,887 |
| Nov 27, 2024 | 2.24 | 2.28 | 2.18 | 2.20 | 2.20 | -0.45% | 1,641,295 |
| Nov 26, 2024 | 2.34 | 2.34 | 2.14 | 2.21 | 2.21 | -7.14% | 3,228,323 |
| Nov 25, 2024 | 2.41 | 2.53 | 2.35 | 2.38 | 2.38 | -2.46% | 5,651,393 |
| 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% | 2,090,372 |
| Nov 18, 2024 | 2.69 | 2.69 | 2.51 | 2.52 | 2.52 | -5.26% | 2,109,864 |
| 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% | 1,224,490 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.05 | 3.07 | 3.07 | -6.97% | 1,509,375 |
| 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% | 2,078,666 |
| 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% | 3,951,992 |
| 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 |