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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.08	2.23	2.23	2.25	2.07	37,048
January 13, 2026	2.13	2.09	2.09	2.15	2.06	2,271
January 12, 2026	2.1	2.08	2.08	2.1	2.01	6,684
January 09, 2026	2.16	2.09	2.09	2.18	2.08	8,511
January 08, 2026	2.13	2.14	2.14	2.14	2.07	6,403
January 07, 2026	2.16	2.19	2.19	2.2	2.16	8,694
January 06, 2026	2	2.05	2.05	2.1	2	11,411
January 05, 2026	2.06	2.08	2.08	2.11	1.96	29,754
January 02, 2026	2.07	2.07	2.07	2.08	1.99	3,394
December 31, 2025	2.04	2.06	2.06	2.08	2.03	78,176
December 30, 2025	2.09	2.05	2.05	2.13	2.05	51,907
December 29, 2025	2.13	2.11	2.11	2.13	2.07	18,899
December 24, 2025	2.19	2.21	2.21	2.23	2.17	2,505
December 23, 2025	2.36	2.15	2.15	2.36	2.12	30,225
December 22, 2025	2.36	2.38	2.38	2.43	2.35	78,531
December 19, 2025	2.37	2.41	2.41	2.45	2.37	7,420
December 18, 2025	2.45	2.39	2.39	2.49	2.38	17,115
December 17, 2025	2.54	2.48	2.48	2.6	2.48	7,386
December 16, 2025	2.49	2.47	2.47	2.52	2.42	9,736
December 15, 2025	2.55	2.47	2.47	2.56	2.41	2,342
December 12, 2025	2.56	2.55	2.55	2.6	2.47	2,624
December 11, 2025	2.59	2.55	2.55	2.66	2.55	9,958
December 10, 2025	2.42	2.59	2.59	2.65	2.42	32,112
December 09, 2025	2.45	2.45	2.45	2.48	2.38	3,969
December 08, 2025	2.45	2.44	2.44	2.5	2.36	12,010
December 05, 2025	2.47	2.38	2.38	2.5	2.38	19,984
December 04, 2025	2.38	2.44	2.44	2.49	2.34	18,849
December 03, 2025	2.1	2.26	2.26	2.28	2.1	23,773
December 02, 2025	2.24	2.13	2.13	2.24	2.12	6,086
December 01, 2025	2.39	2.21	2.21	2.39	2.17	28,299
November 28, 2025	2.4	2.37	2.37	2.4	2.34	1,055
November 26, 2025	2.45	2.37	2.37	2.45	2.34	3,780
November 25, 2025	2.52	2.4	2.4	2.52	2.37	3,004
November 24, 2025	2.44	2.48	2.48	2.54	2.43	5,901
November 21, 2025	2.44	2.39	2.39	2.44	2.31	9,687
November 20, 2025	2.56	2.53	2.53	2.71	2.53	10,953
November 19, 2025	2.64	2.56	2.56	2.64	2.56	2,344
November 18, 2025	2.58	2.56	2.56	2.58	2.46	9,351
November 17, 2025	2.58	2.57	2.57	2.66	2.54	5,866
November 14, 2025	2.47	2.65	2.65	2.67	2.47	24,928
November 13, 2025	2.6	2.54	2.54	2.64	2.53	15,768
November 12, 2025	2.72	2.73	2.73	2.76	2.65	23,633
November 11, 2025	2.51	2.62	2.62	2.63	2.45	12,568
November 10, 2025	2.57	2.51	2.51	2.68	2.48	11,678
November 07, 2025	2.49	2.42	2.42	2.59	2.34	95,759
November 06, 2025	2.78	2.72	2.72	2.78	2.63	5,334
November 05, 2025	2.79	2.74	2.74	2.85	2.72	5,082
November 04, 2025	2.97	2.86	2.86	2.98	2.83	5,903
November 03, 2025	3.1	2.9	2.9	3.12	2.88	30,178
October 31, 2025	2.98	3.16	3.16	3.35	2.96	59,456
October 30, 2025	2.97	2.99	2.99	3.05	2.94	5,534
October 29, 2025	3.17	3.08	3.08	3.19	3.05	8,805
October 28, 2025	3.3	3.18	3.18	3.3	3.15	7,049
October 27, 2025	3.92	3.29	3.29	3.92	3.15	59,953
October 24, 2025	3.77	3.8	3.8	3.85	3.72	16,710
October 23, 2025	3.72	3.74	3.74	3.77	3.64	4,737
October 22, 2025	3.91	3.62	3.62	3.91	3.48	34,031
October 21, 2025	4.1	3.96	3.96	4.21	3.96	22,820
October 20, 2025	3.82	4.21	4.21	4.27	3.8	45,670
October 17, 2025	3.71	3.96	3.96	3.96	3.66	6,212

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