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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2.16	2.25	2.25	2.27	2.12	36,840
June 30, 2025	2.32	2.29	2.29	2.35	2.25	15,880
June 27, 2025	2.15	2.25	2.26	2.32	2.15	17,454
June 26, 2025	2.22	2.09	2.09	2.22	2.08	37,399
June 25, 2025	2.26	2.19	2.19	2.26	2.16	22,249
June 24, 2025	2.2	2.2	2.2	2.24	2.15	10,911
June 23, 2025	2.2	2.09	2.09	2.2	2.02	12,681
June 20, 2025	2.38	2.2	2.17	2.38	2.15	93,114
June 18, 2025	2.13	2.32	2.32	2.38	2.05	78,458
June 17, 2025	2.2	2.38	2.38	2.53	2.2	74,399
June 16, 2025	2	2.09	2.09	2.11	1.93	135,206
June 13, 2025	2.1	1.97	2.01	2.1	1.97	76,782
June 12, 2025	2.11	2.25	2.25	2.29	1.99	76,609
June 11, 2025	2.16	2.11	2.11	2.19	2.07	32,045
June 10, 2025	1.92	2.17	2.17	2.2	1.92	56,810
June 09, 2025	1.97	1.87	1.87	2	1.87	6,266
June 06, 2025	1.82	1.96	1.96	1.97	1.82	42,787
June 05, 2025	1.8	1.87	1.87	1.98	1.73	40,053
June 04, 2025	1.82	1.78	1.78	1.84	1.77	16,048
June 03, 2025	1.67	1.85	1.85	1.86	1.66	19,841
June 02, 2025	1.76	1.77	1.77	1.91	1.75	12,103
May 30, 2025	1.82	1.74	1.74	1.82	1.7	5,101
May 29, 2025	1.89	1.79	1.79	1.94	1.78	47,849
May 28, 2025	1.66	1.86	1.86	1.87	1.6	57,083
May 27, 2025	1.6	1.66	1.66	1.78	1.57	49,244
May 23, 2025	1.57	1.53	1.53	1.57	1.51	20,103
May 22, 2025	1.5	1.57	1.57	1.58	1.5	20,007

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