Editas Medicine, Inc. EDIT
NASDAQ · United States · Health Technology
$2.62+0.10 (+3.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.62 | +3.97% | $2.57 | $2.63 | $2.51 | 2.16M |
| 2026-10-01 | $2.52 | -1.95% | $2.61 | $2.62 | $2.52 | 1.54M |
| 2026-09-30 | $2.57 | -0.77% | $2.61 | $2.72 | $2.55 | 1.62M |
| 2026-09-29 | $2.59 | +3.19% | $2.54 | $2.62 | $2.51 | 1.57M |
| 2026-09-28 | $2.51 | -2.71% | $2.55 | $2.55 | $2.42 | 2.20M |
| 2026-09-25 | $2.58 | -6.18% | $2.76 | $2.78 | $2.57 | 3.12M |
| 2026-09-24 | $2.75 | +2.23% | $2.66 | $2.76 | $2.55 | 2.59M |
| 2026-09-23 | $2.69 | -7.88% | $3.12 | $3.14 | $2.67 | 5.16M |
| 2026-09-22 | $2.92 | +3.18% | $2.86 | $2.93 | $2.81 | 2.29M |
| 2026-09-21 | $2.83 | +4.81% | $2.76 | $2.89 | $2.69 | 2.49M |
| 2026-09-18 | $2.70 | -0.74% | $2.73 | $2.83 | $2.68 | 17.03M |
| 2026-09-17 | $2.72 | +0.37% | $2.80 | $2.94 | $2.71 | 3.51M |
| 2026-09-16 | $2.71 | +3.04% | $2.65 | $2.73 | $2.63 | 2.49M |
| 2026-09-15 | $2.63 | -4.01% | $2.70 | $2.71 | $2.59 | 1.68M |
| 2026-09-14 | $2.74 | +1.48% | $2.72 | $2.82 | $2.66 | 1.69M |
| 2026-09-11 | $2.70 | +1.89% | $2.68 | $2.72 | $2.62 | 2.46M |
| 2026-09-10 | $2.65 | -4.33% | $2.77 | $2.77 | $2.62 | 2.54M |
| 2026-09-09 | $2.77 | -8.58% | $3.06 | $3.06 | $2.77 | 2.96M |
| 2026-09-08 | $3.03 | -6.19% | $3.20 | $3.21 | $3.01 | 2.28M |
| 2026-09-04 | $3.23 | +4.87% | $3.04 | $3.23 | $3.04 | 1.39M |
| 2026-09-03 | $3.08 | 0.00% | $3.09 | $3.13 | $3.00 | 1.38M |
| 2026-09-02 | $3.08 | +0.33% | $3.09 | $3.23 | $2.98 | 1.68M |
| 2026-09-01 | $3.07 | +0.33% | $3.00 | $3.15 | $2.98 | 1.23M |
| 2026-08-31 | $3.06 | -3.16% | $3.12 | $3.14 | $3.03 | 2.08M |
| 2026-08-28 | $3.16 | -4.24% | $3.25 | $3.41 | $3.15 | 3.27M |
| 2026-08-27 | $3.30 | +3.77% | $3.17 | $3.37 | $3.15 | 2.67M |
| 2026-08-26 | $3.18 | -3.05% | $3.40 | $3.52 | $3.16 | 2.94M |
| 2026-08-25 | $3.28 | +9.33% | $3.05 | $3.33 | $3.05 | 4.21M |
| 2026-08-24 | $3.00 | -3.54% | $3.14 | $3.18 | $2.97 | 2.06M |
| 2026-08-21 | $3.11 | +5.78% | $2.98 | $3.24 | $2.95 | 2.11M |
| 2026-08-20 | $2.94 | -9.54% | $3.17 | $3.23 | $2.92 | 4.26M |
| 2026-08-19 | $3.25 | +12.85% | $3.01 | $3.30 | $2.99 | 9.64M |
| 2026-08-18 | $2.88 | +1.41% | $2.89 | $2.99 | $2.80 | 2.23M |
| 2026-08-17 | $2.84 | +0.71% | $2.80 | $2.89 | $2.77 | 2.11M |
| 2026-08-14 | $2.82 | +0.36% | $2.81 | $2.85 | $2.71 | 1.48M |
| 2026-08-13 | $2.81 | -1.06% | $2.85 | $2.90 | $2.81 | 1.27M |
| 2026-08-12 | $2.84 | -3.73% | $2.96 | $3.03 | $2.82 | 1.63M |
| 2026-08-11 | $2.95 | +4.98% | $2.84 | $2.99 | $2.83 | 1.91M |
| 2026-08-10 | $2.81 | -2.43% | $2.84 | $2.90 | $2.79 | 1.46M |
| 2026-08-07 | $2.88 | -0.69% | $2.99 | $3.09 | $2.87 | 1.69M |
| 2026-08-06 | $2.90 | +5.45% | $2.82 | $3.14 | $2.81 | 3.43M |
| 2026-08-05 | $2.75 | -0.72% | $2.79 | $2.87 | $2.74 | 1.94M |
| 2026-08-04 | $2.77 | +4.53% | $2.69 | $2.78 | $2.64 | 1.56M |
| 2026-08-03 | $2.65 | +2.71% | $2.60 | $2.65 | $2.53 | 775.10K |
| 2026-07-31 | $2.58 | -4.09% | $2.67 | $2.70 | $2.53 | 1.18M |
| 2026-07-30 | $2.69 | +3.46% | $2.60 | $2.70 | $2.60 | 834.00K |
| 2026-07-29 | $2.60 | -0.76% | $2.59 | $2.66 | $2.53 | 1.53M |
| 2026-07-28 | $2.62 | -2.24% | $2.67 | $2.67 | $2.52 | 1.46M |
| 2026-07-27 | $2.68 | +3.08% | $2.63 | $2.72 | $2.60 | 937.20K |
| 2026-07-24 | $2.60 | -4.76% | $2.75 | $2.76 | $2.59 | 1.52M |
| 2026-07-23 | $2.73 | -1.80% | $2.71 | $2.77 | $2.69 | 1.44M |
| 2026-07-22 | $2.78 | -3.81% | $2.85 | $2.88 | $2.73 | 1.04M |
| 2026-07-21 | $2.89 | +0.35% | $2.86 | $2.95 | $2.86 | 1.15M |
| 2026-07-20 | $2.88 | -3.36% | $2.96 | $3.07 | $2.85 | 1.40M |
| 2026-07-17 | $2.98 | +3.47% | $2.80 | $3.03 | $2.77 | 1.75M |
| 2026-07-16 | $2.88 | -5.26% | $3.00 | $3.01 | $2.82 | 1.39M |
| 2026-07-15 | $3.04 | -3.80% | $3.15 | $3.17 | $2.99 | 1.60M |
| 2026-07-14 | $3.16 | 0.00% | $3.18 | $3.21 | $3.05 | 1.84M |
| 2026-07-13 | $3.16 | -3.07% | $3.19 | $3.19 | $3.04 | 2.07M |
| 2026-07-10 | $3.26 | -1.21% | $3.27 | $3.28 | $2.96 | 3.59M |
| 2026-07-09 | $3.30 | -10.08% | $3.65 | $3.72 | $3.26 | 3.49M |
| 2026-07-08 | $3.67 | -2.13% | $3.69 | $3.82 | $3.62 | 2.45M |
| 2026-07-07 | $3.75 | +2.74% | $3.65 | $3.82 | $3.52 | 2.82M |
| 2026-07-06 | $3.65 | 0.00% | $3.60 | $3.79 | $3.55 | 2.95M |
| 2026-07-02 | $3.65 | +11.28% | $3.33 | $3.68 | $3.32 | 4.20M |
| 2026-07-01 | $3.28 | +1.23% | $3.24 | $3.48 | $3.13 | 2.98M |
| 2026-06-30 | $3.24 | +1.25% | $3.19 | $3.28 | $3.11 | 1.84M |
| 2026-06-29 | $3.20 | +12.28% | $2.87 | $3.23 | $2.87 | 3.04M |
| 2026-06-26 | $2.85 | +4.01% | $2.76 | $2.93 | $2.72 | 6.39M |
| 2026-06-25 | $2.74 | -2.14% | $2.79 | $2.97 | $2.64 | 2.79M |
| 2026-06-24 | $2.80 | +1.45% | $2.76 | $2.96 | $2.76 | 3.82M |
| 2026-06-23 | $2.76 | -1.43% | $2.72 | $2.91 | $2.72 | 1.99M |
| 2026-06-22 | $2.80 | +4.09% | $2.70 | $2.88 | $2.69 | 2.92M |
| 2026-06-18 | $2.69 | +5.49% | $2.63 | $2.70 | $2.57 | 3.29M |
| 2026-06-17 | $2.55 | +8.05% | $2.39 | $2.67 | $2.39 | 3.23M |
| 2026-06-16 | $2.36 | -4.07% | $2.47 | $2.47 | $2.35 | 2.26M |
| 2026-06-15 | $2.46 | -1.60% | $2.55 | $2.65 | $2.44 | 2.47M |
| 2026-06-12 | $2.50 | +2.46% | $2.46 | $2.60 | $2.43 | 1.91M |
| 2026-06-11 | $2.44 | -1.61% | $2.48 | $2.53 | $2.38 | 2.24M |
| 2026-06-10 | $2.48 | -6.42% | $2.61 | $2.68 | $2.46 | 1.49M |
| 2026-06-09 | $2.65 | +0.19% | $2.63 | $2.74 | $2.48 | 1.88M |
| 2026-06-08 | $2.64 | -2.40% | $2.76 | $2.76 | $2.61 | 1.48M |
| 2026-06-05 | $2.71 | -9.36% | $2.97 | $3.00 | $2.63 | 2.37M |
| 2026-06-04 | $2.99 | +7.55% | $2.78 | $3.13 | $2.77 | 2.51M |
| 2026-06-03 | $2.78 | -1.42% | $2.80 | $2.91 | $2.63 | 3.21M |
| 2026-06-02 | $2.82 | -15.57% | $3.28 | $3.29 | $2.81 | 3.92M |
| 2026-06-01 | $3.34 | -3.47% | $3.38 | $3.51 | $3.29 | 3.10M |
| 2026-05-29 | $3.46 | +0.87% | $3.41 | $3.50 | $3.24 | 3.91M |
| 2026-05-28 | $3.43 | -3.92% | $3.57 | $3.58 | $3.36 | 4.97M |
| 2026-05-27 | $3.57 | +15.91% | $3.24 | $3.94 | $3.22 | 16.93M |