XNAS
Datos históricos de Editas Medicine, Inc.
Editas Medicine, Inc. · EDIT
$2.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:00 UTC
- Variación en el periodo
- −22.04%
- Máximo
- US$4.33
- 16 de octubre de 2025
- Mínimo
- US$1.66
- 5 de febrero de 2026
- Volumen medio diario
- 2.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.85 | 2.97 | 2.71 | 2.90 | +2.11% | 3.09 M |
| 8 oct 2026 | 2.79 | 2.95 | 2.69 | 2.84 | +3.27% | 6.07 M |
| 7 oct 2026 | 2.71 | 2.85 | 2.66 | 2.75 | +0.73% | 2.26 M |
| 6 oct 2026 | 2.85 | 2.90 | 2.72 | 2.73 | −2.15% | 2.97 M |
| 5 oct 2026 | 2.62 | 2.81 | 2.56 | 2.79 | +6.49% | 3.02 M |
| 2 oct 2026 | 2.57 | 2.63 | 2.51 | 2.62 | +3.97% | 2.16 M |
| 1 oct 2026 | 2.61 | 2.62 | 2.52 | 2.52 | −1.95% | 1.54 M |
| 30 sep 2026 | 2.61 | 2.72 | 2.55 | 2.57 | −0.77% | 1.63 M |
| 29 sep 2026 | 2.54 | 2.62 | 2.51 | 2.59 | +3.19% | 1.57 M |
| 28 sep 2026 | 2.55 | 2.55 | 2.42 | 2.51 | −2.71% | 2.2 M |
| 25 sep 2026 | 2.76 | 2.78 | 2.57 | 2.58 | −6.18% | 3.12 M |
| 24 sep 2026 | 2.66 | 2.76 | 2.55 | 2.75 | +2.23% | 2.59 M |
| 23 sep 2026 | 3.12 | 3.14 | 2.67 | 2.69 | −7.88% | 5.17 M |
| 22 sep 2026 | 2.86 | 2.93 | 2.81 | 2.92 | +3.18% | 2.3 M |
| 21 sep 2026 | 2.76 | 2.89 | 2.70 | 2.83 | +4.81% | 2.49 M |
| 18 sep 2026 | 2.73 | 2.83 | 2.68 | 2.70 | −0.74% | 17.03 M |
| 17 sep 2026 | 2.80 | 2.95 | 2.71 | 2.72 | +0.37% | 3.52 M |
| 16 sep 2026 | 2.65 | 2.73 | 2.63 | 2.71 | +3.04% | 2.49 M |
| 15 sep 2026 | 2.70 | 2.71 | 2.59 | 2.63 | −4.01% | 1.68 M |
| 14 sep 2026 | 2.72 | 2.82 | 2.66 | 2.74 | +1.48% | 1.69 M |
| 11 sep 2026 | 2.68 | 2.72 | 2.62 | 2.70 | +1.89% | 2.46 M |
| 10 sep 2026 | 2.77 | 2.77 | 2.62 | 2.65 | −4.33% | 2.55 M |
| 9 sep 2026 | 3.06 | 3.06 | 2.77 | 2.77 | −8.58% | 2.96 M |
| 8 sep 2026 | 3.20 | 3.22 | 3.01 | 3.03 | −6.19% | 2.28 M |
| 4 sep 2026 | 3.04 | 3.23 | 3.04 | 3.23 | +4.87% | 1.39 M |
| 3 sep 2026 | 3.09 | 3.13 | 3.00 | 3.08 | 0.00% | 1.38 M |
| 2 sep 2026 | 3.09 | 3.23 | 2.98 | 3.08 | +0.33% | 1.68 M |
| 1 sep 2026 | 3.00 | 3.16 | 2.98 | 3.07 | +0.33% | 1.23 M |
| 31 ago 2026 | 3.12 | 3.14 | 3.03 | 3.06 | −3.16% | 2.08 M |
| 28 ago 2026 | 3.25 | 3.41 | 3.15 | 3.16 | −4.24% | 3.27 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.