Skip to main content

Springworks Therapeutics Inc (NQ: SWTX )

41.88 +0.44 (+1.06%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.33 42.81 40.94 41.44 664,180 +0.08(+0.19%)
Jul 11, 2024 40.00 42.49 39.84 41.36 758,451 +1.82(+4.60%)
Jul 10, 2024 38.48 39.80 37.69 39.54 835,750 +1.24(+3.24%)
Jul 09, 2024 38.14 39.08 37.84 38.30 348,291 +0.16(+0.42%)
Jul 08, 2024 37.10 38.31 36.60 38.14 412,791 +1.37(+3.73%)
Jul 05, 2024 37.28 37.55 36.66 36.77 402,875 -0.51(-1.37%)
Jul 03, 2024 37.41 38.44 37.11 37.28 259,841 +0.01(+0.03%)
Jul 02, 2024 38.37 38.37 36.97 37.27 769,102 -1.26(-3.27%)
Jul 01, 2024 37.60 39.28 37.00 38.53 867,377 +0.86(+2.28%)
Jun 28, 2024 37.78 38.22 36.48 37.67 1,071,327 +0.14(+0.37%)
Jun 27, 2024 36.01 37.58 35.16 37.53 578,554 +1.31(+3.62%)
Jun 26, 2024 36.26 36.69 35.60 36.22 1,283,010 -0.18(-0.49%)
Jun 25, 2024 35.98 36.72 35.73 36.40 834,125 +0.34(+0.94%)
Jun 24, 2024 36.22 36.86 35.65 36.06 1,410,091 -0.06(-0.17%)
Jun 21, 2024 36.01 36.62 35.48 36.12 1,631,113 -0.08(-0.22%)
Jun 20, 2024 36.08 36.88 35.58 36.20 632,964 -0.01(-0.03%)
Jun 18, 2024 36.42 36.84 35.32 36.21 620,436 -0.46(-1.25%)
Jun 17, 2024 38.33 38.33 36.29 36.67 626,935 -1.88(-4.88%)
Jun 14, 2024 38.41 38.72 37.87 38.55 372,702 -0.59(-1.51%)
Jun 13, 2024 38.80 39.66 38.22 39.14 468,149 +0.30(+0.77%)
Jun 12, 2024 39.73 40.57 37.77 38.84 831,556 -0.08(-0.21%)
Jun 11, 2024 39.66 40.34 38.77 38.92 931,765 -1.05(-2.63%)
Jun 10, 2024 39.75 40.38 39.39 39.97 701,074 -0.25(-0.62%)
Jun 07, 2024 39.27 40.58 39.10 40.22 462,833 +0.51(+1.28%)
Jun 06, 2024 40.50 40.60 39.00 39.71 507,891 -0.96(-2.36%)
Jun 05, 2024 39.22 41.01 38.80 40.67 472,563 +1.76(+4.52%)
Jun 04, 2024 39.04 39.65 37.62 38.91 835,460 -0.36(-0.92%)
Jun 03, 2024 41.95 42.26 38.91 39.27 1,251,776 -2.19(-5.28%)
May 31, 2024 42.90 43.75 41.13 41.46 897,157 -1.15(-2.70%)
May 30, 2024 41.24 42.66 41.16 42.61 548,631 +1.75(+4.28%)
May 29, 2024 41.32 41.92 40.39 40.86 562,189 -1.45(-3.43%)
May 28, 2024 43.28 43.36 41.01 42.31 871,589 -0.07(-0.17%)
May 24, 2024 42.93 43.54 42.16 42.38 633,710 -0.43(-1.00%)
May 23, 2024 44.34 44.64 42.23 42.81 801,984 -1.46(-3.30%)
May 22, 2024 43.06 45.50 42.92 44.27 746,557 +1.29(+3.00%)
May 21, 2024 42.20 43.01 41.86 42.98 553,169 +0.52(+1.22%)
May 20, 2024 44.97 44.97 42.06 42.46 787,967 -2.38(-5.31%)
May 17, 2024 44.65 44.95 43.80 44.84 693,251 +0.07(+0.16%)
May 16, 2024 45.13 45.81 44.50 44.77 577,501 -0.43(-0.95%)
May 15, 2024 44.18 45.75 43.86 45.20 604,086 +2.25(+5.24%)
May 14, 2024 42.00 43.04 41.24 42.95 521,789 +1.52(+3.67%)
May 13, 2024 41.27 42.27 41.08 41.43 572,229 +0.54(+1.32%)
May 10, 2024 43.24 44.61 40.79 40.89 606,631 -2.06(-4.80%)
May 09, 2024 42.85 43.98 42.66 42.95 604,117 +0.69(+1.63%)
May 08, 2024 45.25 45.58 42.20 42.26 759,549 -3.49(-7.63%)
May 07, 2024 46.08 46.71 45.59 45.75 695,209 -0.57(-1.23%)
May 06, 2024 45.38 46.42 44.61 46.32 612,296 +1.21(+2.68%)
May 03, 2024 44.09 45.13 42.12 45.11 1,504,740 +1.76(+4.06%)
May 02, 2024 47.50 47.62 41.21 43.35 3,520,470 -3.49(-7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.