Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
59.44
+0.59 (1.00%)
Aug 7, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 56.35 | 62.50 | 54.81 | 59.44 | 59.44 | 1.00% | 613,988 |
Aug 6, 2025 | 59.96 | 62.95 | 53.20 | 58.85 | 58.85 | 2.94% | 825,110 |
Aug 5, 2025 | 56.00 | 65.75 | 53.65 | 57.17 | 57.17 | 4.31% | 1,080,091 |
Aug 4, 2025 | 60.25 | 68.40 | 52.00 | 54.81 | 54.81 | 2.39% | 1,292,716 |
Aug 1, 2025 | 55.90 | 65.70 | 49.37 | 53.53 | 53.53 | -16.08% | 1,214,478 |
Jul 31, 2025 | 46.68 | 69.50 | 45.21 | 63.79 | 63.79 | 41.85% | 2,573,087 |
Jul 30, 2025 | 46.91 | 52.00 | 41.00 | 44.97 | 44.97 | -19.97% | 1,920,353 |
Jul 29, 2025 | 40.05 | 56.77 | 40.05 | 56.19 | 56.19 | 43.78% | 2,704,354 |
Jul 28, 2025 | 34.53 | 43.27 | 33.60 | 39.08 | 39.08 | 13.90% | 1,163,096 |
Jul 25, 2025 | 31.30 | 37.93 | 30.98 | 34.31 | 34.31 | 11.72% | 809,607 |
Jul 24, 2025 | 31.77 | 31.99 | 30.60 | 30.71 | 30.71 | -4.51% | 137,089 |
Jul 23, 2025 | 30.60 | 32.27 | 29.20 | 32.16 | 32.16 | 5.34% | 293,029 |
Jul 22, 2025 | 27.00 | 32.14 | 25.83 | 30.53 | 30.53 | 15.91% | 1,010,371 |
Jul 21, 2025 | 30.01 | 30.26 | 25.49 | 26.34 | 26.34 | -10.86% | 754,492 |
Jul 18, 2025 | 33.70 | 38.50 | 29.50 | 29.55 | 29.55 | -7.05% | 1,275,249 |
Jul 17, 2025 | 27.49 | 31.96 | 26.60 | 31.79 | 31.79 | 17.22% | 1,786,242 |
Jul 16, 2025 | 29.92 | 29.92 | 26.41 | 27.12 | 27.12 | -7.53% | 1,144,230 |
Jul 15, 2025 | 29.51 | 31.46 | 25.75 | 29.33 | 29.33 | -19.02% | 2,065,108 |
Jul 14, 2025 | 47.52 | 48.01 | 31.01 | 36.22 | 36.22 | -26.44% | 1,989,078 |
Jul 11, 2025 | 28.80 | 56.00 | 28.67 | 49.24 | 49.24 | 71.39% | 3,137,380 |
Jul 10, 2025 | 21.63 | 28.82 | 21.63 | 28.73 | 28.73 | 32.27% | 1,151,140 |
Jul 9, 2025 | 18.98 | 22.80 | 18.57 | 21.72 | 21.72 | 16.09% | 595,645 |
Jul 8, 2025 | 16.57 | 18.90 | 16.32 | 18.71 | 18.71 | 12.91% | 306,674 |
Jul 7, 2025 | 16.59 | 17.00 | 15.31 | 16.57 | 16.57 | -0.12% | 118,652 |
Jul 3, 2025 | 17.25 | 17.52 | 16.34 | 16.59 | 16.59 | -3.55% | 113,011 |
Jul 2, 2025 | 16.02 | 17.49 | 15.00 | 17.20 | 17.20 | 9.55% | 309,319 |
Jul 1, 2025 | 16.13 | 17.74 | 15.30 | 15.70 | 15.70 | -3.33% | 594,323 |
Jun 30, 2025 | 12.34 | 16.31 | 11.80 | 16.24 | 16.24 | 34.44% | 1,196,639 |
Jun 27, 2025 | 13.81 | 13.89 | 11.61 | 12.08 | 12.08 | -10.98% | 421,564 |
Jun 26, 2025 | 12.02 | 14.02 | 11.40 | 13.57 | 13.57 | 10.96% | 812,117 |
Jun 25, 2025 | 11.70 | 12.81 | 11.30 | 12.23 | 12.23 | 3.08% | 467,788 |
Jun 24, 2025 | 10.27 | 12.50 | 10.17 | 11.87 | 11.87 | 15.64% | 965,478 |
Jun 23, 2025 | 11.29 | 11.29 | 9.85 | 10.26 | 10.26 | -9.84% | 389,885 |
Jun 20, 2025 | 11.12 | 11.75 | 11.11 | 11.38 | 11.38 | 0.89% | 132,034 |
Jun 18, 2025 | 11.73 | 11.79 | 10.89 | 11.28 | 11.28 | -3.51% | 215,780 |
Jun 17, 2025 | 10.95 | 12.75 | 10.61 | 11.69 | 11.69 | 4.84% | 671,123 |
Jun 16, 2025 | 9.35 | 11.61 | 8.95 | 11.15 | 11.15 | 19.12% | 592,058 |
Jun 13, 2025 | 10.08 | 10.22 | 9.28 | 9.36 | 9.36 | -10.17% | 264,331 |
Jun 12, 2025 | 10.40 | 11.15 | 9.76 | 10.42 | 10.42 | -2.71% | 514,371 |
Jun 11, 2025 | 12.48 | 12.58 | 10.50 | 10.71 | 10.71 | -13.98% | 571,685 |
Jun 10, 2025 | 14.04 | 14.51 | 12.13 | 12.45 | 12.45 | -9.06% | 1,005,840 |
Jun 9, 2025 | 10.40 | 17.45 | 10.40 | 13.69 | 13.69 | 31.63% | 4,398,853 |
Jun 6, 2025 | 10.23 | 12.00 | 9.57 | 10.40 | 10.40 | -1.23% | 1,198,889 |
Jun 5, 2025 | 6.29 | 13.29 | 6.25 | 10.53 | 10.53 | 67.68% | 10,622,519 |
Jun 4, 2025 | 6.14 | 6.60 | 6.02 | 6.28 | 6.28 | 1.13% | 191,218 |
Jun 3, 2025 | 5.35 | 6.24 | 5.20 | 6.21 | 6.21 | 16.18% | 258,751 |
Jun 2, 2025 | 4.85 | 5.51 | 4.84 | 5.35 | 5.35 | 10.43% | 543,710 |
May 30, 2025 | 5.85 | 5.85 | 4.82 | 4.84 | 4.84 | -19.33% | 332,925 |
May 29, 2025 | 6.16 | 6.20 | 5.67 | 6.00 | 6.00 | -1.15% | 236,301 |
May 28, 2025 | 5.90 | 6.20 | 5.60 | 6.07 | 6.07 | 0.83% | 250,315 |