Editas Medicine Inc. Common Stockのデータ

Editas Medicine Inc. Common Stockの基本情報

名前 Editas Medicine Inc. Common Stock
ティッカー EDIT
国 United States
上場年 2016.0
セクター Health Care

Editas Medicine Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.43 55.8 59.25 56.45 2082500.0 56.45
2021-02-12 59.3 54.7 57.17 57.94 2463300.0 57.94
2021-02-11 60.92 56.28 60.31 57.17 3236400.0 57.17
2021-02-10 68.9 58.9 67.76 59.11 4464100.0 59.11
2021-02-09 70.06 64.26 69.81 66.73 3061900.0 66.73
2021-02-08 70.4 63.51 65.0 69.75 3296600.0 69.75
2021-02-05 64.82 62.5 63.77 64.06 1263600.0 64.06
2021-02-04 64.0 60.75 63.5 63.18 1503000.0 63.18
2021-02-03 68.57 61.82 66.17 62.16 2375900.0 62.16
2021-02-02 67.61 63.95 64.38 65.67 2908700.0 65.67
2021-02-01 63.47 60.1 62.57 62.89 1932200.0 62.89
2021-01-29 63.7 59.1 61.64 61.35 1776400.0 61.35
2021-01-28 64.45 59.04 61.7 61.13 2643800.0 61.13
2021-01-27 62.5 54.01 58.88 60.5 4379900.0 60.5
2021-01-26 66.41 60.33 65.31 60.68 2581400.0 60.68
2021-01-25 67.66 61.34 66.51 65.47 2938700.0 65.47
2021-01-22 66.64 63.44 64.21 65.76 3276400.0 65.76
2021-01-21 70.0 62.5 67.91 63.79 8313400.0 63.79
2021-01-20 74.55 70.46 73.53 71.76 2560200.0 71.76
2021-01-19 76.9 69.67 74.0 72.11 3744900.0 72.11
2021-01-15 83.95 76.04 76.49 76.14 4305600.0 76.14
2021-01-14 76.95 72.97 73.63 75.92 2509200.0 75.92
2021-01-13 76.95 72.69 75.25 73.3 2417600.0 73.3
2021-01-12 81.78 74.5 78.27 75.0 2623600.0 75.0
2021-01-11 88.0 75.05 87.01 76.94 5062900.0 76.94
2021-01-08 99.95 86.19 90.59 90.58 4016500.0 90.58
2021-01-07 90.63 81.25 81.96 89.66 2743300.0 89.66
2021-01-06 86.34 74.42 75.0 80.54 2783600.0 80.54
2021-01-05 76.89 70.6 71.04 76.84 1523600.0 76.84
2021-01-04 73.5 68.58 71.3 71.59 2138100.0 71.59
2020-12-31 77.84 69.2 76.77 70.11 2381500.0 70.11
2020-12-30 79.36 74.32 76.0 76.5 1625800.0 76.5
2020-12-29 85.0 68.0 84.13 74.87 4400800.0 74.87
2020-12-28 92.59 83.65 85.45 84.35 3797600.0 84.35
2020-12-24 87.89 80.59 82.12 83.53 1487200.0 83.53
2020-12-23 84.39 75.1 80.8 81.6 2954400.0 81.6
2020-12-22 89.89 79.0 89.8 81.06 5661600.0 81.06
2020-12-21 96.45 62.32 63.8 83.66 10628900.0 83.66
2020-12-18 64.66 62.26 63.0 64.41 2930600.0 64.41
2020-12-17 65.25 60.9 64.0 62.71 1920700.0 62.71
2020-12-16 66.0 63.25 64.98 63.99 1589500.0 63.99
2020-12-15 65.22 62.06 63.01 64.93 2143300.0 64.93
2020-12-14 67.68 59.8 60.15 61.49 4182000.0 61.49
2020-12-11 65.41 57.21 65.17 61.92 5581100.0 61.92
2020-12-10 67.27 56.52 58.24 66.84 9690000.0 66.84
2020-12-09 55.05 43.38 43.5 50.58 6644600.0 50.58
2020-12-08 43.65 38.72 40.36 43.18 3101600.0 43.18
2020-12-07 41.5 34.92 35.24 39.05 3500300.0 39.05
2020-12-04 35.02 32.51 33.53 34.49 1731800.0 34.49
2020-12-03 34.29 31.42 31.77 33.23 1380800.0 33.23
2020-12-02 32.1 30.74 31.43 31.56 1167700.0 31.56
2020-12-01 32.66 30.66 30.66 31.9 1830700.0 31.9
2020-11-30 32.22 29.84 32.0 30.59 1139500.0 30.59
2020-11-27 31.47 29.45 29.8 31.34 700900.0 31.34
2020-11-25 29.76 28.88 28.88 29.45 503700.0 29.45
2020-11-24 29.82 28.71 29.42 29.02 716500.0 29.02
2020-11-23 29.92 28.51 28.54 29.33 911400.0 29.33
2020-11-20 28.61 27.33 27.88 28.42 619800.0 28.42
2020-11-19 28.69 27.55 28.17 28.03 607900.0 28.03
2020-11-18 28.98 27.65 28.94 27.69 914400.0 27.69
2020-11-17 29.32 28.13 29.3 28.75 1013400.0 28.75
2020-11-16 30.14 28.83 29.85 29.06 696700.0 29.06
2020-11-13 29.55 27.9 28.21 29.23 726000.0 29.23
2020-11-12 29.31 27.68 28.86 27.8 1183000.0 27.8
2020-11-11 30.22 28.66 30.01 29.1 777200.0 29.1
2020-11-10 30.58 28.48 30.41 29.88 824500.0 29.88
2020-11-09 32.88 30.36 31.46 30.41 1170200.0 30.41
2020-11-06 32.49 30.14 32.28 30.49 699800.0 30.49
2020-11-05 32.4 30.08 31.04 31.55 1173900.0 31.55
2020-11-04 31.17 28.59 28.95 30.45 1115900.0 30.45
2020-11-03 30.71 27.12 30.0 28.31 1782300.0 28.31
2020-11-02 32.0 30.26 31.4 31.3 592000.0 31.3
2020-10-30 32.55 30.37 32.55 30.94 616800.0 30.94
2020-10-29 33.39 30.85 31.65 32.79 712100.0 32.79
2020-10-28 32.16 30.64 31.74 31.6 481400.0 31.6
2020-10-27 32.81 31.72 32.4 32.51 528100.0 32.51
2020-10-26 33.44 31.4 32.31 32.13 755600.0 32.13
2020-10-23 32.84 31.85 32.46 32.76 509800.0 32.76
2020-10-22 32.33 30.4 30.4 32.26 775300.0 32.26
2020-10-21 32.35 29.85 31.84 30.27 1220200.0 30.27
2020-10-20 34.2 32.82 33.56 33.18 544700.0 33.18
2020-10-19 34.56 33.32 34.01 33.46 706200.0 33.46
2020-10-16 34.23 32.45 32.5 33.66 1046300.0 33.66
2020-10-15 32.51 30.8 31.39 32.25 781800.0 32.25
2020-10-14 35.06 32.1 33.27 32.16 1600700.0 32.16
2020-10-13 33.19 31.44 31.83 32.77 1180400.0 32.77
2020-10-12 33.96 31.61 33.6 32.22 953200.0 32.22
2020-10-09 33.3 30.64 30.97 33.09 1107200.0 33.09
2020-10-08 32.34 30.42 32.28 30.71 993400.0 30.71
2020-10-07 32.28 29.23 29.49 31.04 1711600.0 31.04
2020-10-06 29.76 28.55 29.18 28.76 633800.0 28.76
2020-10-05 29.5 27.26 27.26 29.14 732200.0 29.14
2020-10-02 28.05 27.01 27.2 27.07 732400.0 27.07
2020-10-01 28.69 27.57 28.13 28.17 862700.0 28.17
2020-09-30 29.37 27.69 29.16 28.06 1111000.0 28.06
2020-09-29 29.73 28.81 29.04 29.04 669200.0 29.04
2020-09-28 30.51 28.72 30.3 29.14 855800.0 29.14
2020-09-25 29.64 28.31 28.81 29.41 880100.0 29.41
2020-09-24 31.04 28.65 30.85 29.08 1271100.0 29.08
2020-09-23 33.14 31.38 32.68 31.45 601100.0 31.45
2020-09-22 32.88 31.33 32.61 32.76 614300.0 32.76
2020-09-21 33.28 31.53 33.25 32.34 903100.0 32.34
2020-09-18 34.08 32.58 33.03 33.9 1702800.0 33.9
2020-09-17 33.1 31.83 32.65 32.7 531800.0 32.7
2020-09-16 33.92 32.17 32.24 33.22 811100.0 33.22
2020-09-15 32.62 31.33 31.33 31.9 637400.0 31.9
2020-09-14 31.56 30.36 30.47 31.33 706000.0 31.33
2020-09-11 31.44 29.73 30.34 29.99 675300.0 29.99
2020-09-10 32.5 30.14 31.18 30.4 909400.0 30.4
2020-09-09 31.46 29.65 29.69 30.95 781000.0 30.95
2020-09-08 30.33 28.85 29.43 29.25 764400.0 29.25
2020-09-04 32.44 28.51 32.31 30.47 1571900.0 30.47
2020-09-03 35.77 31.26 35.23 31.94 1401100.0 31.94
2020-09-02 36.39 34.78 35.25 36.16 695200.0 36.16
2020-09-01 36.31 34.69 35.06 35.03 858800.0 35.03
2020-08-31 36.55 35.03 35.34 35.23 1040700.0 35.23
2020-08-28 35.14 34.12 34.4 34.96 366600.0 34.96
2020-08-27 35.06 33.87 34.63 34.42 376800.0 34.42
2020-08-26 35.14 34.43 34.95 34.63 541900.0 34.63
2020-08-25 35.29 33.68 34.58 35.02 553800.0 35.02
2020-08-24 36.91 34.12 36.91 34.23 1028400.0 34.23
2020-08-21 36.89 35.72 36.38 36.08 512200.0 36.08
2020-08-20 37.2 36.15 36.66 36.76 556900.0 36.76
2020-08-19 38.22 36.57 37.25 36.97 738400.0 36.97
2020-08-18 37.4 35.81 36.85 37.16 638300.0 37.16
2020-08-17 36.93 34.8 34.97 36.65 667700.0 36.65
2020-08-14 35.65 34.29 35.26 34.92 441200.0 34.92
2020-08-13 35.57 34.52 34.6 35.32 447400.0 35.32
2020-08-12 35.06 34.16 34.76 34.75 557000.0 34.75
2020-08-11 35.96 33.98 35.41 34.19 791700.0 34.19
2020-08-10 36.88 34.82 35.9 35.51 1044000.0 35.51
2020-08-07 36.24 33.41 35.0 34.71 2140300.0 34.71
2020-08-06 39.96 36.03 37.44 36.84 3890700.0 36.84
2020-08-05 32.62 31.31 32.35 32.49 855200.0 32.49
2020-08-04 31.99 30.91 31.78 31.88 705700.0 31.88
2020-08-03 31.98 29.5 29.91 31.57 1115900.0 31.57
2020-07-31 30.85 29.2 30.78 29.36 847700.0 29.36
2020-07-30 30.82 29.7 29.82 30.63 460500.0 30.63
2020-07-29 30.75 29.85 30.5 30.04 500000.0 30.04
2020-07-28 31.64 30.18 31.46 30.2 697200.0 30.2
2020-07-27 31.93 30.1 30.35 31.7 756800.0 31.7
2020-07-24 30.33 28.87 29.79 29.88 781000.0 29.88
2020-07-23 31.1 29.72 30.22 30.33 810500.0 30.33
2020-07-22 30.79 29.79 30.5 30.2 638700.0 30.2
2020-07-21 32.96 30.26 32.64 30.32 1138800.0 30.32
2020-07-20 32.82 31.88 32.28 32.56 777900.0 32.56
2020-07-17 32.62 31.65 32.33 32.23 639400.0 32.23
2020-07-16 32.64 31.15 32.16 32.21 702000.0 32.21
2020-07-15 32.91 31.46 32.22 32.62 856800.0 32.62
2020-07-14 32.06 30.3 31.01 31.62 1038700.0 31.62
2020-07-13 34.01 31.35 33.11 31.48 1092900.0 31.48
2020-07-10 34.93 32.59 34.33 32.88 771600.0 32.88
2020-07-09 35.53 33.33 34.7 34.49 859200.0 34.49
2020-07-08 34.73 32.26 32.64 34.63 1182700.0 34.63
2020-07-07 33.09 30.4 30.68 32.17 1052800.0 32.17
2020-07-06 31.54 30.49 31.27 30.68 817800.0 30.68
2020-07-02 31.73 30.09 31.63 30.53 955800.0 30.53
2020-07-01 31.27 29.66 29.68 30.85 1839500.0 30.85
2020-06-30 29.8 28.68 29.13 29.58 910600.0 29.58
2020-06-29 30.63 28.4 29.48 29.34 1021800.0 29.34
2020-06-26 31.34 28.87 31.09 28.92 2285400.0 28.92
2020-06-25 32.13 30.38 31.02 31.41 2574000.0 31.41
2020-06-24 33.84 30.73 32.8 30.73 4501100.0 30.73
2020-06-23 36.78 33.57 33.69 34.34 2214400.0 34.34
2020-06-22 33.33 31.27 32.25 33.19 1285500.0 33.19
2020-06-19 33.45 32.14 32.87 32.16 2620800.0 32.16
2020-06-18 33.55 30.33 31.0 32.45 1855800.0 32.45
2020-06-17 31.73 29.63 30.84 29.89 1338100.0 29.89
2020-06-16 31.12 29.35 30.0 30.88 1330800.0 30.88
2020-06-15 29.02 26.5 26.5 28.94 926900.0 28.94
2020-06-12 27.49 25.5 27.1 26.99 769100.0 26.99
2020-06-11 27.19 24.98 26.6 25.01 926100.0 25.01
2020-06-10 27.85 26.7 26.92 27.49 683500.0 27.49
2020-06-09 27.61 26.73 26.74 26.81 770600.0 26.81
2020-06-08 27.2 26.34 26.9 27.12 744100.0 27.12
2020-06-05 28.0 26.53 27.1 26.66 733100.0 26.66
2020-06-04 28.5 26.91 27.33 27.04 644300.0 27.04
2020-06-03 28.95 27.41 28.22 27.46 678700.0 27.46
2020-06-02 28.47 26.72 27.42 28.22 880900.0 28.22
2020-06-01 28.02 26.61 27.87 27.42 858300.0 27.42
2020-05-29 27.84 26.21 27.29 27.07 1041300.0 27.07
2020-05-28 28.4 27.09 27.84 27.29 623000.0 27.29
2020-05-27 28.05 25.82 27.5 27.86 1056400.0 27.86
2020-05-26 31.28 27.3 31.0 27.41 1620400.0 27.41
2020-05-22 30.19 28.69 29.37 30.1 693000.0 30.1
2020-05-21 29.7 27.76 28.61 29.28 810200.0 29.28
2020-05-20 28.79 27.4 27.63 28.56 909800.0 28.56
2020-05-19 28.0 26.87 26.87 27.07 792500.0 27.07
2020-05-18 27.81 26.44 27.26 27.06 1378000.0 27.06
2020-05-15 26.43 24.47 24.55 26.28 780900.0 26.28
2020-05-14 24.88 23.6 24.44 24.33 787800.0 24.33
2020-05-13 26.68 23.51 26.0 24.51 938300.0 24.51
2020-05-12 27.9 25.47 27.5 25.48 1121400.0 25.48
2020-05-11 27.82 24.41 24.83 27.43 1919300.0 27.43
2020-05-08 25.18 23.78 24.36 24.71 723300.0 24.71
2020-05-07 25.48 23.82 25.28 24.1 1088800.0 24.1
2020-05-06 25.66 24.51 25.34 25.01 701300.0 25.01
2020-05-05 26.11 25.08 25.22 25.6 813300.0 25.6
2020-05-04 25.0 21.95 22.45 24.94 819600.0 24.94
2020-05-01 22.93 21.41 22.68 22.2 898200.0 22.2
2020-04-30 24.78 23.01 24.0 23.12 847500.0 23.12
2020-04-29 25.25 24.15 25.2 24.3 745800.0 24.3
2020-04-28 25.75 24.21 25.7 24.57 587300.0 24.57
2020-04-27 26.5 25.14 25.39 25.4 835200.0 25.4
2020-04-24 25.19 23.72 24.05 25.01 524900.0 25.01
2020-04-23 25.55 24.02 24.28 24.05 553300.0 24.05
2020-04-22 24.74 23.75 24.11 24.32 474600.0 24.32
2020-04-21 24.91 23.18 24.5 23.64 667200.0 23.64
2020-04-20 26.5 23.57 23.95 24.82 1136600.0 24.82
2020-04-17 24.18 23.33 23.95 24.0 590300.0 24.0
2020-04-16 23.36 22.22 22.62 23.25 484400.0 23.25
2020-04-15 23.16 21.86 22.6 22.53 606500.0 22.53
2020-04-14 23.58 22.5 22.5 23.31 630700.0 23.31
2020-04-13 22.57 21.52 22.06 22.35 484000.0 22.35
2020-04-09 22.24 20.98 21.25 22.13 783200.0 22.13
2020-04-08 21.55 20.15 21.52 20.61 893800.0 20.61
2020-04-07 22.25 20.88 21.95 21.12 1422700.0 21.12
2020-04-06 21.44 20.2 20.2 21.35 836600.0 21.35
2020-04-03 20.33 18.95 20.17 19.56 537700.0 19.56
2020-04-02 20.0 18.2 18.5 19.98 701100.0 19.98
2020-04-01 20.49 18.3 19.64 18.5 993500.0 18.5
2020-03-31 20.3 19.23 20.17 19.83 706500.0 19.83
2020-03-30 20.81 19.43 20.13 20.25 722600.0 20.25
2020-03-27 20.86 19.7 20.48 19.96 919100.0 19.96
2020-03-26 22.34 20.26 21.2 21.0 775200.0 21.0
2020-03-25 23.26 20.54 21.91 20.84 1528800.0 20.84
2020-03-24 21.87 19.97 20.48 21.7 1166100.0 21.7
2020-03-23 20.42 18.8 19.0 19.58 1348400.0 19.58
2020-03-20 20.94 18.52 20.5 19.08 1421600.0 19.08
2020-03-19 20.96 17.74 18.18 20.0 1674000.0 20.0
2020-03-18 18.82 15.37 16.06 18.29 1918000.0 18.29
2020-03-17 17.23 14.1 15.49 16.78 1642500.0 16.78
2020-03-16 17.05 14.01 14.83 14.88 1518500.0 14.88
2020-03-13 19.46 16.76 19.43 19.35 1615600.0 19.35
2020-03-12 19.18 16.94 19.01 17.76 1757500.0 17.76
2020-03-11 21.71 20.14 20.96 20.27 959000.0 20.27
2020-03-10 22.75 20.23 22.13 21.71 1060200.0 21.71
2020-03-09 22.78 21.15 21.95 21.28 1166500.0 21.28
2020-03-06 25.39 23.66 24.71 23.97 1248100.0 23.97
2020-03-05 25.44 22.16 22.49 25.15 2274400.0 25.15
2020-03-04 23.72 22.39 23.55 23.01 828100.0 23.01
2020-03-03 23.44 21.43 22.58 21.96 686500.0 21.96
2020-03-02 22.85 21.58 22.4 22.72 1062200.0 22.72
2020-02-28 22.25 20.11 20.25 22.18 1568400.0 22.18
2020-02-27 21.85 20.05 21.79 20.98 1880900.0 20.98
2020-02-26 23.35 22.09 22.47 22.41 1074300.0 22.41
2020-02-25 24.29 22.43 24.0 22.48 929800.0 22.48
2020-02-24 24.2 23.02 24.1 23.69 832100.0 23.69
2020-02-21 26.26 24.65 26.11 24.73 1005300.0 24.73
2020-02-20 27.19 25.8 26.5 26.3 672000.0 26.3
2020-02-19 27.25 26.44 27.01 26.54 604000.0 26.54
2020-02-18 27.08 26.31 26.82 26.91 510100.0 26.91