Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Editas Medicine, Inc. (EDIT)

Compare
1.1300
-0.0300
(-2.59%)
At close: 4:00:01 PM EDT
1.1300
0.00
(0.00%)
After hours: 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.15001.17001.12001.13001.13002,088,585
Mar 31, 20251.24001.24001.15001.16001.16002,123,200
Mar 28, 20251.31001.31101.24001.25001.25001,159,100
Mar 27, 20251.28001.32001.26001.30001.30001,359,400
Mar 26, 20251.31001.31001.24001.27001.27001,359,700
Mar 25, 20251.38001.39001.28001.30001.30001,378,100
Mar 24, 20251.35001.39001.31001.39001.39002,034,200
Mar 21, 20251.30001.33001.26001.31001.31002,906,200
Mar 20, 20251.38001.42001.33001.37001.37001,483,200
Mar 19, 20251.33001.41001.32001.39001.39001,276,300
Mar 18, 20251.41001.44001.31001.31501.31501,555,300
Mar 17, 20251.43001.44001.31001.41001.41002,788,400
Mar 14, 20251.43001.50001.40001.46001.46001,676,300
Mar 13, 20251.50001.56001.36001.37001.37002,066,600
Mar 12, 20251.49001.54001.41001.51001.51001,762,500
Mar 11, 20251.57001.58001.36001.47001.47002,966,500
Mar 10, 20251.66001.69001.52001.56001.56003,115,800
Mar 7, 20251.77001.82901.67101.72001.72001,914,200
Mar 6, 20251.93002.02001.71101.78001.78004,036,500
Mar 5, 20251.85002.25001.81502.05002.05009,165,600
Mar 4, 20251.73001.81001.65001.76001.76002,844,300
Mar 3, 20251.97001.97001.75501.77001.77002,455,500
Feb 28, 20251.78001.92001.72001.92001.92003,728,000
Feb 27, 20251.83502.29001.80001.83001.83007,794,500
Feb 26, 20251.89001.95001.82001.84001.84001,744,600
Feb 25, 20251.92001.98001.80001.86001.86003,076,900
Feb 24, 20251.89002.15501.75002.01002.01007,679,500
Feb 21, 20252.40002.40001.89001.92001.92009,469,300
Feb 20, 20252.81002.86002.02002.06002.060016,539,900
Feb 19, 20251.86003.30001.77003.20003.200049,891,300
Feb 18, 20251.41001.76001.41001.74001.74009,878,900
Feb 14, 20251.24001.48001.24001.38001.38008,949,400
Feb 13, 20251.20001.25001.17001.23001.23001,131,100
Feb 12, 20251.17001.22001.15001.19001.19001,402,600
Feb 11, 20251.20001.21001.12001.18001.18001,881,000
Feb 10, 20251.25001.26501.20001.20001.20001,503,200
Feb 7, 20251.30001.32001.24001.25001.25001,338,400
Feb 6, 20251.39001.40001.30001.30001.30001,382,200
Feb 5, 20251.30001.38001.29001.37001.37001,040,500
Feb 4, 20251.28001.33001.25501.29001.29001,362,000
Feb 3, 20251.26001.31001.22001.27001.27001,419,900
Jan 31, 20251.39001.41001.29001.31001.31001,276,300
Jan 30, 20251.38001.43001.33001.37001.37001,341,600
Jan 29, 20251.41001.45001.33501.34001.34001,336,900
Jan 28, 20251.40001.45001.32001.42001.42001,747,100
Jan 27, 20251.34001.44501.32001.41001.41002,357,200
Jan 24, 20251.41001.48001.34001.38001.38002,549,400
Jan 23, 20251.37001.42501.28001.41001.41003,182,700
Jan 22, 20251.19001.39001.19001.34001.34004,665,000
Jan 21, 20251.23001.25001.15001.21001.21002,168,300
Jan 17, 20251.26001.27001.20501.22001.22001,241,700
Jan 16, 20251.22001.26501.16501.24001.24001,471,200
Jan 15, 20251.20001.29001.19001.22001.22002,505,700
Jan 14, 20251.16001.19001.12001.14001.14001,969,000
Jan 13, 20251.24001.24001.16001.16001.16003,163,200
Jan 10, 20251.33001.34001.23001.26001.26002,539,600
Jan 8, 20251.47001.48001.33001.34001.34001,923,700
Jan 7, 20251.46001.57001.45001.45001.45005,107,400
Jan 6, 20251.40001.51501.33501.43001.43003,460,100
Jan 3, 20251.32001.35001.26001.34001.34002,456,100
Jan 2, 20251.27001.41501.26001.31001.31002,873,000
Dec 31, 20241.21501.29001.19001.27001.27003,218,200
Dec 30, 20241.26001.27001.17001.20001.20002,978,000
Dec 27, 20241.23001.34001.18001.21001.21002,803,000
Dec 26, 20241.19001.25001.16001.23001.23002,680,300
Dec 24, 20241.24001.26001.20001.21001.21001,580,600
Dec 23, 20241.32001.34001.24001.25001.25002,657,600
Dec 20, 20241.33001.38001.28001.31001.31004,216,700
Dec 19, 20241.40001.40001.28001.34001.34002,465,200
Dec 18, 20241.52001.52001.33001.34501.34503,134,800
Dec 17, 20241.50001.55001.44001.52001.52002,862,900
Dec 16, 20241.44001.61001.39101.48001.48004,993,000
Dec 13, 20241.75001.77001.41001.44001.440010,559,600
Dec 12, 20242.00002.00001.86001.89001.89003,590,900
Dec 11, 20242.09002.14301.90001.99001.99002,800,400
Dec 10, 20242.22002.23002.10002.10002.10001,582,500
Dec 9, 20242.16002.36502.16002.23002.23002,462,900
Dec 6, 20241.95002.14001.89002.14002.14002,789,200
Dec 5, 20241.98002.01001.89001.91001.91002,223,500
Dec 4, 20241.97002.05001.95001.99001.99002,380,800
Dec 3, 20242.18002.18601.97001.98001.98002,726,200
Dec 2, 20242.25002.27002.12502.19002.19002,371,000
Nov 29, 20242.24002.28002.20502.24002.24001,402,900
Nov 27, 20242.24002.28002.18002.20002.20001,641,300
Nov 26, 20242.33502.34002.13502.21002.21003,228,300
Nov 25, 20242.41002.53002.34502.38002.38005,651,400
Nov 22, 20242.39002.53502.33002.44002.44002,277,400
Nov 21, 20242.45002.47002.30002.37002.37002,893,100
Nov 20, 20242.47002.47502.35002.41002.41002,817,500
Nov 19, 20242.51002.56002.47002.48002.48002,090,400
Nov 18, 20242.69002.69002.51002.52002.52002,109,900
Nov 15, 20242.80002.80002.59002.66002.66002,502,600
Nov 14, 20242.96002.98002.76002.77002.77001,708,300
Nov 13, 20243.15003.20002.95002.96002.96001,224,500
Nov 12, 20243.25003.25203.04503.07003.07001,509,400
Nov 11, 20243.17003.37503.15003.30003.30002,253,400
Nov 8, 20243.16003.23503.07003.12003.12001,652,800
Nov 7, 20243.27003.30003.11003.17003.17002,078,700
Nov 6, 20243.33003.40003.06003.28003.28004,225,900
Nov 5, 20242.86003.17002.79003.12003.12002,151,600
Nov 4, 20242.90003.07502.70002.88002.88003,952,000
Nov 1, 20242.92003.03002.90002.91002.91001,876,700
Oct 31, 20243.03003.03002.90002.90002.90001,966,700
Oct 30, 20243.06003.14503.00503.02003.02001,693,600
Oct 29, 20243.26003.36003.06003.11003.11002,198,200
Oct 28, 20243.19003.32003.19003.26003.26001,340,600
Oct 25, 20243.17003.35503.17003.18003.18001,170,300
Oct 24, 20243.19003.21503.06103.18003.18001,692,300
Oct 23, 20243.28003.30803.16503.21003.21002,392,300
Oct 22, 20243.75003.75003.23003.29003.29003,332,900
Oct 21, 20243.35003.80003.28003.76003.76004,587,400
Oct 18, 20243.32003.40903.31503.36003.3600860,300
Oct 17, 20243.46003.49003.25003.31003.31001,239,400
Oct 16, 20243.38003.55003.36103.45003.45001,378,500
Oct 15, 20243.24003.41003.16503.36003.36001,194,800
Oct 14, 20243.19003.25003.10003.24003.24001,541,000
Oct 11, 20242.94003.19002.92003.19003.19002,265,800
Oct 10, 20243.09003.11002.91002.96002.96002,588,800
Oct 9, 20243.17003.19003.09503.12003.12002,627,200
Oct 8, 20243.20003.23003.13003.17003.17001,516,900
Oct 7, 20243.34003.42003.18003.21003.21001,531,000
Oct 4, 20243.30003.48003.24503.38003.38003,074,400
Oct 3, 20243.20003.24503.15003.20003.20001,920,600
Oct 2, 20243.22003.32003.18003.22003.22001,788,000
Oct 1, 20243.44003.44003.22003.27003.27001,773,600
Sep 30, 20243.48003.61503.39003.41003.41001,546,100
Sep 27, 20243.54003.63003.42503.48003.48002,061,200
Sep 26, 20243.46003.53003.40503.49003.49001,693,900
Sep 25, 20243.51003.54003.37003.39003.39001,641,200
Sep 24, 20243.70003.70003.50003.53003.53002,243,500
Sep 23, 20243.73003.75003.60003.66003.66002,168,400
Sep 20, 20243.89003.89003.67003.77003.77005,770,100
Sep 19, 20244.01004.11003.89503.91003.91002,498,700
Sep 18, 20244.01004.12003.86003.88003.88003,101,600
Sep 17, 20243.91004.02003.81003.86003.86003,131,400
Sep 16, 20243.96003.96003.76003.83003.83001,544,200
Sep 13, 20243.78003.97003.78003.95003.95001,292,300
Sep 12, 20243.79003.84003.63503.75003.75001,124,100
Sep 11, 20243.73003.79003.62503.78003.78001,195,800
Sep 10, 20243.54003.78903.44503.77003.77001,841,900
Sep 9, 20243.64003.64003.48003.51003.51001,941,700
Sep 6, 20243.49003.61503.40003.59003.59001,969,900
Sep 5, 20243.50003.55003.42003.49003.49001,660,100
Sep 4, 20243.47003.55603.40003.50003.50001,455,700
Sep 3, 20243.73003.77003.46503.49003.49001,695,000
Aug 30, 20243.75003.77503.65003.74003.74001,136,900
Aug 29, 20243.72003.78603.67503.71003.71001,547,300
Aug 28, 20243.78003.81003.62003.68003.68001,644,400
Aug 27, 20243.88003.93003.72003.82003.82001,334,400
Aug 26, 20243.90003.99003.85003.92003.92001,037,600
Aug 23, 20243.82004.00003.77003.87003.87001,700,200
Aug 22, 20244.08004.08003.78003.79003.79001,492,500
Aug 21, 20244.01004.15003.95504.08004.08001,710,600
Aug 20, 20244.13004.13003.90503.96003.96001,127,800
Aug 19, 20244.01004.19003.99504.10004.10001,910,000
Aug 16, 20243.98004.07503.92004.00004.00001,012,200
Aug 15, 20243.81004.10003.81004.00004.00001,894,700
Aug 14, 20244.03004.03003.71003.74003.74001,717,900
Aug 13, 20243.96004.05003.93003.99003.99001,041,900
Aug 12, 20243.99003.99003.82003.92003.92001,425,000
Aug 9, 20244.21004.22003.92003.97003.97001,796,100
Aug 8, 20244.37004.44004.13004.20504.20501,968,000
Aug 7, 20244.88004.90004.08004.11004.11003,081,100
Aug 6, 20244.76004.76004.58004.68004.68001,611,400
Aug 5, 20244.50004.79004.34004.73004.73001,915,800
Aug 2, 20244.99005.08504.88505.00005.00001,852,300
Aug 1, 20245.41005.44505.05505.14005.14001,421,800
Jul 31, 20245.39005.70505.21005.41005.41001,263,800
Jul 30, 20245.45005.64005.35005.42005.42001,144,700
Jul 29, 20245.68005.72005.28105.40005.40001,815,100
Jul 26, 20245.72005.85005.51005.65005.65001,016,300
Jul 25, 20245.35005.78005.30005.57005.57001,290,700
Jul 24, 20245.57005.74005.32505.34005.34001,109,700
Jul 23, 20245.17005.65005.17005.61005.61001,586,500
Jul 22, 20245.08005.24504.91505.21005.21001,853,400
Jul 19, 20245.30005.32004.95005.00005.00001,805,500
Jul 18, 20245.71005.73005.25005.30005.30001,522,400
Jul 17, 20245.78005.91005.48505.72005.72001,791,400
Jul 16, 20245.69006.05005.67005.96005.96002,316,600
Jul 15, 20245.56005.69005.42505.61005.61002,022,500
Jul 12, 20245.59505.76005.39005.54005.54001,645,400
Jul 11, 20245.24005.53005.21005.47005.47002,328,600
Jul 10, 20244.91005.09004.88505.08005.08001,151,600
Jul 9, 20244.81004.95004.72504.91004.91001,276,100
Jul 8, 20244.60004.83504.60004.82004.82002,167,700
Jul 5, 20244.66004.66004.47504.59004.59001,289,700
Jul 3, 20244.60004.74004.56004.66004.6600988,000
Jul 2, 20244.61004.63004.45004.54004.54001,545,900
Jul 1, 20244.66004.86004.57004.61004.61001,733,400
Jun 28, 20244.76004.83004.59004.67004.67003,931,800
Jun 27, 20244.83004.85004.68504.74004.74002,286,600
Jun 26, 20244.97004.97804.78004.81004.81002,126,500
Jun 25, 20245.04005.12504.94004.97004.97002,222,500
Jun 24, 20245.15005.39005.03105.08005.08001,860,000
Jun 21, 20245.06005.23004.99005.11005.11009,043,200
Jun 20, 20245.06005.11004.89005.04005.04002,327,100
Jun 18, 20245.29005.31004.96505.04005.04003,576,400
Jun 17, 20245.11005.11004.81505.07005.07003,422,400
Jun 14, 20245.46005.49005.03005.06005.06003,328,600
Jun 13, 20245.98006.07005.49005.49005.49002,075,300
Jun 12, 20245.71006.22005.65006.04006.04003,278,700
Jun 11, 20245.30005.52005.13005.43005.43001,507,300
Jun 10, 20245.20005.33005.04005.32005.32001,977,200
Jun 7, 20245.39005.41505.26505.30005.30001,460,500
Jun 6, 20245.57005.61005.40005.43005.43001,132,800
Jun 5, 20245.81005.93005.47505.60005.60002,096,200
Jun 4, 20245.41005.81005.35005.75005.75002,449,900
Jun 3, 20245.28005.68505.27005.41005.41002,194,700
May 31, 20245.19005.42005.16005.20005.20002,430,000
May 30, 20245.15005.38005.05005.17005.17001,745,100
May 29, 20245.24005.24004.99005.10005.10001,874,700
May 28, 20245.72005.80005.25505.32005.32001,716,200
May 24, 20245.89005.96005.58905.63005.63001,304,600
May 23, 20246.01006.05105.65505.83005.83002,710,700
May 22, 20245.51006.18005.50506.02006.02002,764,000
May 21, 20245.49005.64505.38005.51005.51001,557,100
May 20, 20245.68005.72005.48505.52005.52001,151,700
May 17, 20245.89005.93505.58505.62005.62001,741,800
May 16, 20246.02006.12605.80005.89005.89001,650,200
May 15, 20246.09006.69005.91506.00006.00002,445,700
May 14, 20245.86006.18005.67005.68005.68001,625,900
May 13, 20245.43006.04005.40005.71005.71001,925,200
May 10, 20245.52005.69005.25005.32005.32001,637,600
May 9, 20245.19005.76005.16005.56005.56002,718,500
May 8, 20245.40005.40004.91005.03505.03504,346,900
May 7, 20245.70005.81005.59505.68005.68001,567,200
May 6, 20245.73005.78005.55005.66005.66001,492,900
May 3, 20245.80005.97005.64005.67005.67001,613,700
May 2, 20245.54005.64005.41005.62005.62001,664,400
May 1, 20245.21005.67005.21005.47005.47002,617,600
Apr 30, 20245.33005.36005.20005.21005.21001,467,400
Apr 29, 20245.38005.54505.30005.37005.37001,266,100
Apr 26, 20245.25005.39505.13005.32005.32001,352,000
Apr 25, 20245.27005.27005.11005.22005.22001,543,800
Apr 24, 20245.51005.59005.28005.35005.35001,908,300
Apr 23, 20245.66005.92005.46005.46005.46001,648,500
Apr 22, 20245.59005.79005.38005.60005.60001,745,100
Apr 19, 20245.52005.68005.28505.49005.49002,263,900
Apr 18, 20245.60005.68005.51105.55005.55001,715,600
Apr 17, 20245.89005.93005.60005.61005.61001,910,200
Apr 16, 20245.98006.03005.85005.85005.85001,338,800
Apr 15, 20246.25006.29005.97506.08006.08001,771,600
Apr 12, 20246.53006.53006.13006.21006.21002,024,100
Apr 11, 20246.65006.76706.44006.58006.58001,476,400
Apr 10, 20246.80006.80006.54006.63006.63002,134,900
Apr 9, 20246.74007.03006.66507.01007.01001,569,000
Apr 8, 20246.74006.87006.68006.72006.72001,040,300
Apr 5, 20246.77006.84506.62006.72006.72001,254,900
Apr 4, 20247.00007.09006.77006.81006.81002,094,800
Apr 3, 20246.82007.02506.65406.86006.86001,812,600
Apr 2, 20247.12007.13006.86006.87006.87002,221,400

Related Tickers

NTLA Intellia Therapeutics, Inc.
6.66
-6.40%
 
BEAM Beam Therapeutics Inc.
17.64
-9.70%
 
CRSP CRISPR Therapeutics AG
33.14
-2.62%
 
CRBU Caribou Biosciences, Inc.
0.8411
-7.89%
 
VERV Verve Therapeutics, Inc.
4.1350
-9.52%
 
BLUE bluebird bio, Inc.
5.25
+7.58%
 
PRME Prime Medicine, Inc.
1.7850
-10.30%
 
FATE Fate Therapeutics, Inc.
0.7571
-4.18%
 
DNA Ginkgo Bioworks Holdings, Inc.
5.67
-0.53%
 
SGMO Sangamo Therapeutics, Inc.
0.5701
-13.07%