Editas Medicine, Inc. - 0IFK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.21	3.15	3.15	3.21	3.01	14,874
September 25, 2025	3.45	3.17	3.17	3.45	3.17	17,021
September 24, 2025	3.16	3.44	3.44	3.57	3.01	80,809
September 23, 2025	3.02	3.09	3.09	3.14	2.98	9,109
September 22, 2025	2.79	2.99	2.99	3.04	2.69	33,698
September 19, 2025	2.99	2.84	2.84	3.06	2.84	24,438
September 18, 2025	2.82	2.98	2.98	3.07	2.79	44,243
September 17, 2025	2.82	2.8	2.8	2.87	2.74	7,107
September 16, 2025	2.67	2.85	2.85	2.87	2.54	8,916
September 15, 2025	2.72	2.64	2.64	2.78	2.61	11,900
September 12, 2025	2.72	2.71	2.71	2.73	2.66	4,535
September 11, 2025	2.56	2.74	2.74	2.74	2.55	17,519
September 10, 2025	2.75	2.69	2.69	2.8	2.62	7,232
September 09, 2025	2.77	2.75	2.75	2.79	2.71	3,292
September 08, 2025	2.8	2.77	2.77	2.83	2.73	8,680
September 05, 2025	2.55	2.57	2.57	2.67	2.51	9,532
September 04, 2025	2.54	2.45	2.45	2.54	2.4	28,831
September 03, 2025	2.51	2.52	2.52	2.72	2.5	46,259
September 02, 2025	2.6	2.62	2.62	2.64	2.5	7,818
August 29, 2025	2.65	2.55	2.55	2.68	2.5	9,375
August 28, 2025	2.72	2.67	2.67	2.73	2.66	2,423
August 27, 2025	2.73	2.7	2.7	2.76	2.66	27,090
August 26, 2025	2.72	2.67	2.67	2.75	2.66	4,177
August 22, 2025	2.74	2.89	2.89	2.92	2.74	13,484
August 21, 2025	2.63	2.73	2.73	2.76	2.63	32,075
August 20, 2025	2.62	2.75	2.75	2.76	2.62	10,026
August 19, 2025	2.78	2.61	2.61	2.78	2.61	8,915
August 18, 2025	3.08	2.81	2.81	3.08	2.77	7,896
August 15, 2025	3.03	2.86	2.86	3.07	2.85	17,338
August 14, 2025	2.95	2.94	2.94	3.08	2.9	32,428
August 13, 2025	2.37	3.09	3.09	3.17	2.37	282,418
August 12, 2025	2.21	2.26	2.26	2.27	2.2	8,466
August 11, 2025	2.09	2.19	2.19	2.22	2.07	13,781
August 08, 2025	2.51	2.3	2.3	2.54	2.27	46,814
August 07, 2025	2.56	2.47	2.47	2.58	2.46	9,453
August 06, 2025	2.56	2.52	2.52	2.6	2.49	9,030
August 05, 2025	2.63	2.63	2.63	2.65	2.47	15,317
August 04, 2025	2.46	2.45	2.45	2.57	2.45	14,555
August 01, 2025	2.43	2.45	2.45	2.49	2.38	9,865
July 31, 2025	2.43	2.55	2.55	2.56	2.41	4,377
July 30, 2025	2.6	2.71	2.71	2.71	2.58	16,538
July 29, 2025	2.95	2.6	2.6	2.95	2.57	55,940
July 28, 2025	3.2	3.04	3.04	3.2	3	27,155
July 25, 2025	3.27	3.19	3.19	3.27	3.13	20,831
July 24, 2025	3.46	3.39	3.39	3.56	3.2	12,834
July 23, 2025	3.45	3.36	3.36	3.52	3.29	37,143
July 22, 2025	3.12	3.23	3.23	3.28	3.04	14,577
July 21, 2025	2.78	3.2	3.2	3.39	2.78	148,127
July 18, 2025	2.73	2.77	2.77	2.87	2.66	34,316
July 17, 2025	2.84	2.74	2.74	2.87	2.71	20,522
July 16, 2025	2.75	2.75	2.75	3.02	2.7	23,382
July 15, 2025	2.88	2.79	2.79	2.93	2.77	8,944
July 14, 2025	2.82	2.81	2.81	2.94	2.74	13,446
July 11, 2025	3.05	2.82	2.82	3.07	2.8	34,219
July 10, 2025	3.11	3.09	3.09	3.16	3.02	13,533
July 09, 2025	3.23	3.07	3.07	3.24	2.92	36,348
July 08, 2025	2.56	2.97	2.97	3.06	2.53	90,445
July 07, 2025	2.57	2.57	2.57	2.6	2.5	3,686
July 03, 2025	2.56	2.66	2.66	2.73	2.51	25,528
July 02, 2025	2.21	2.69	2.69	2.86	2.21	207,484

Editas Medicine, Inc. (0IFK.L) LSE