Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Springworks Therapeutics Inc (NQ: SWTX )

44.77 -0.43 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.77 30.36 26.61 27.00 227,800 -0.99(-3.54%)
Mar 30, 2020 28.26 29.90 26.10 27.99 119,869 -0.01(-0.04%)
Mar 27, 2020 29.23 31.26 26.00 28.00 134,300 -2.14(-7.10%)
Mar 26, 2020 29.93 30.62 28.84 30.14 258,908 +0.50(+1.69%)
Mar 25, 2020 28.10 30.58 25.00 29.64 157,909 +1.43(+5.07%)
Mar 24, 2020 28.70 30.33 27.52 28.21 94,073 +1.08(+3.98%)
Mar 23, 2020 26.54 28.70 25.70 27.13 95,007 +0.73(+2.77%)
Mar 20, 2020 25.67 29.03 25.50 26.40 177,100 +0.95(+3.73%)
Mar 19, 2020 28.30 33.30 24.14 25.45 406,914 +3.49(+15.89%)
Mar 18, 2020 19.97 24.73 19.97 21.96 161,088 +0.10(+0.46%)
Mar 17, 2020 21.03 25.24 19.50 21.86 246,439 +1.42(+6.95%)
Mar 16, 2020 27.75 28.69 20.00 20.44 209,046 -7.58(-27.05%)
Mar 13, 2020 29.00 30.75 24.83 28.02 325,500 -0.74(-2.57%)
Mar 12, 2020 31.64 32.50 27.15 28.76 133,541 -4.47(-13.45%)
Mar 11, 2020 32.57 35.98 32.17 33.23 261,274 -0.02(-0.06%)
Mar 10, 2020 33.90 33.90 30.48 33.25 221,097 +0.28(+0.85%)
Mar 09, 2020 33.26 34.60 31.16 32.97 152,094 -2.45(-6.92%)
Mar 06, 2020 36.63 37.92 34.01 35.42 109,100 -2.53(-6.67%)
Mar 05, 2020 39.26 39.26 36.57 37.95 239,361 -2.51(-6.20%)
Mar 04, 2020 38.51 43.90 38.51 40.46 427,600 -0.75(-1.82%)
Mar 03, 2020 33.70 42.66 32.44 41.21 312,426 +7.55(+22.43%)
Mar 02, 2020 32.00 36.63 30.59 33.66 206,814 +1.70(+5.32%)
Feb 28, 2020 30.30 33.99 29.26 31.96 153,700 +0.21(+0.66%)
Feb 27, 2020 31.10 32.98 30.00 31.75 89,663 -0.03(-0.09%)
Feb 26, 2020 31.81 31.96 30.92 31.78 26,133 +0.80(+2.58%)
Feb 25, 2020 33.46 33.50 28.89 30.98 158,454 -2.69(-7.99%)
Feb 24, 2020 32.15 35.00 30.19 33.67 104,390 +0.55(+1.66%)
Feb 21, 2020 33.06 33.99 32.77 33.12 52,700 +0.28(+0.85%)
Feb 20, 2020 32.71 33.80 32.58 32.84 56,989 +0.01(+0.03%)
Feb 19, 2020 33.44 34.00 32.63 32.83 76,277 -0.44(-1.32%)
Feb 18, 2020 31.20 33.77 31.12 33.27 95,991 +1.82(+5.79%)
Feb 14, 2020 31.61 31.96 29.73 31.45 63,500 -0.29(-0.91%)
Feb 13, 2020 33.07 33.38 30.98 31.74 51,766 -1.56(-4.68%)
Feb 12, 2020 30.72 34.35 29.41 33.30 169,218 +2.85(+9.36%)
Feb 11, 2020 31.22 31.63 30.01 30.45 44,386 -0.57(-1.84%)
Feb 10, 2020 33.02 33.35 30.73 31.02 71,238 -2.00(-6.06%)
Feb 07, 2020 32.50 33.78 31.49 33.02 56,400 +0.57(+1.76%)
Feb 06, 2020 34.00 34.00 32.25 32.45 30,320 -1.45(-4.28%)
Feb 05, 2020 33.73 34.52 32.52 33.90 33,281 +0.49(+1.47%)
Feb 04, 2020 34.12 34.12 32.70 33.41 29,064 -0.29(-0.86%)
Feb 03, 2020 32.02 34.00 31.43 33.70 73,710 +2.22(+7.05%)
Jan 31, 2020 33.83 34.10 30.99 31.48 63,300 -2.29(-6.78%)
Jan 30, 2020 36.20 36.84 33.31 33.77 68,905 -2.49(-6.87%)
Jan 29, 2020 35.56 37.02 34.22 36.26 50,914 +0.58(+1.63%)
Jan 28, 2020 38.50 38.50 34.19 35.68 74,447 -2.61(-6.82%)
Jan 27, 2020 33.92 38.89 33.01 38.29 143,590 +3.77(+10.92%)
Jan 24, 2020 35.55 36.00 34.08 34.52 49,800 -1.03(-2.90%)
Jan 23, 2020 34.30 36.14 33.84 35.55 47,571 +0.77(+2.21%)
Jan 22, 2020 35.64 36.36 34.01 34.78 105,892 -0.74(-2.08%)
Jan 21, 2020 35.84 36.08 34.80 35.52 76,940 +0.05(+0.14%)
Jan 17, 2020 36.01 36.39 34.92 35.47 46,600 -0.30(-0.84%)
Jan 16, 2020 34.84 36.00 33.62 35.77 202,032 +0.87(+2.49%)
Jan 15, 2020 35.15 35.85 33.29 34.90 209,475 -0.04(-0.11%)
Jan 14, 2020 35.41 36.13 33.48 34.94 205,889 -0.54(-1.52%)
Jan 13, 2020 36.44 36.78 34.72 35.48 194,099 -1.17(-3.19%)
Jan 10, 2020 36.85 37.35 36.41 36.65 75,800 -0.29(-0.79%)
Jan 09, 2020 36.38 38.38 36.38 36.94 129,974 +0.63(+1.74%)
Jan 08, 2020 36.24 37.48 35.66 36.31 176,706 +0.06(+0.17%)
Jan 07, 2020 34.70 37.25 34.22 36.25 212,475 +1.42(+4.08%)
Jan 06, 2020 36.64 36.99 33.93 34.83 171,101 -2.16(-5.84%)
Jan 03, 2020 33.93 38.33 33.93 36.99 59,100 +1.83(+5.20%)
Jan 02, 2020 38.49 38.49 34.21 35.16 149,613 -3.33(-8.65%)
Dec 31, 2019 36.90 38.98 36.00 38.49 173,600 +1.46(+3.94%)
Dec 30, 2019 38.12 38.92 35.72 37.03 200,931 -1.52(-3.94%)
Dec 27, 2019 39.70 40.50 38.08 38.55 172,000 -0.97(-2.45%)
Dec 26, 2019 37.94 39.88 37.25 39.52 162,377 +1.82(+4.83%)
Dec 24, 2019 36.66 39.51 36.33 37.70 49,000 +1.11(+3.03%)
Dec 23, 2019 36.16 38.61 35.00 36.59 178,645 +0.24(+0.66%)
Dec 20, 2019 34.71 36.99 33.86 36.35 1,904,100 +1.40(+4.01%)
Dec 19, 2019 33.01 36.21 32.86 34.95 213,604 +2.49(+7.67%)
Dec 18, 2019 30.20 33.19 29.22 32.46 273,759 +2.17(+7.16%)
Dec 17, 2019 29.89 32.66 28.50 30.29 318,031 +0.71(+2.40%)
Dec 16, 2019 29.12 30.05 28.01 29.58 316,878 +0.68(+2.35%)
Dec 13, 2019 27.54 29.82 26.94 28.90 217,200 +1.31(+4.75%)
Dec 12, 2019 28.03 28.30 26.43 27.59 80,556 -0.22(-0.79%)
Dec 11, 2019 29.29 30.05 25.44 27.81 148,199 -1.66(-5.63%)
Dec 10, 2019 27.47 30.42 27.47 29.47 354,059 +1.97(+7.16%)
Dec 09, 2019 24.39 28.96 24.39 27.50 384,054 +2.98(+12.15%)
Dec 06, 2019 24.73 26.16 23.70 24.52 126,000 +0.00(+0.00%)
Dec 05, 2019 25.45 26.61 23.86 24.52 96,846 -0.93(-3.65%)
Dec 04, 2019 26.29 26.79 25.23 25.45 125,773 -0.46(-1.78%)
Dec 03, 2019 25.50 26.59 24.78 25.91 126,853 +0.46(+1.81%)
Dec 02, 2019 22.90 26.70 22.64 25.45 193,662 +2.64(+11.57%)
Nov 29, 2019 21.75 23.72 20.96 22.81 172,900 +1.24(+5.75%)
Nov 27, 2019 21.50 21.92 21.26 21.57 63,300 +0.28(+1.32%)
Nov 26, 2019 19.74 21.50 19.45 21.29 195,875 +1.79(+9.18%)
Nov 25, 2019 20.00 20.59 19.01 19.50 145,434 -0.40(-2.01%)
Nov 22, 2019 21.24 21.70 19.81 19.90 169,600 -1.23(-5.82%)
Nov 21, 2019 21.89 22.40 20.55 21.13 144,848 -0.72(-3.30%)
Nov 20, 2019 19.41 22.25 19.41 21.85 124,698 +2.37(+12.17%)
Nov 19, 2019 18.85 20.60 18.82 19.48 248,257 +0.70(+3.73%)
Nov 18, 2019 18.52 19.20 18.24 18.78 111,285 +0.22(+1.19%)
Nov 15, 2019 17.80 19.20 17.62 18.56 223,700 +0.82(+4.62%)
Nov 14, 2019 17.82 18.19 17.63 17.74 108,277 -0.24(-1.33%)
Nov 13, 2019 17.71 17.99 17.30 17.98 149,889 -0.01(-0.06%)
Nov 12, 2019 18.12 18.90 17.02 17.99 153,265 -0.48(-2.60%)
Nov 11, 2019 18.36 18.55 18.09 18.47 41,092 +0.11(+0.60%)
Nov 08, 2019 18.45 19.02 18.25 18.36 57,100 -0.24(-1.29%)
Nov 07, 2019 18.98 19.13 18.40 18.60 172,362 -0.32(-1.69%)
Nov 06, 2019 18.19 19.18 18.19 18.92 70,112 +0.72(+3.96%)
Nov 05, 2019 18.22 18.49 17.84 18.20 51,924 +0.08(+0.44%)
Nov 04, 2019 19.19 19.39 17.82 18.12 119,630 -0.88(-4.63%)
Nov 01, 2019 19.10 20.07 19.00 19.00 46,200 -0.10(-0.52%)
Oct 31, 2019 19.75 19.75 18.61 19.10 104,258 -0.50(-2.55%)
Oct 30, 2019 20.73 21.00 18.95 19.60 73,101 -0.97(-4.72%)
Oct 29, 2019 21.54 21.54 20.07 20.57 90,916 -0.92(-4.28%)
Oct 28, 2019 21.75 21.95 21.00 21.49 24,376 +0.05(+0.23%)
Oct 25, 2019 19.98 21.66 19.81 21.44 89,100 +1.55(+7.79%)
Oct 24, 2019 20.39 21.00 19.53 19.89 71,271 -1.21(-5.73%)
Oct 23, 2019 21.97 22.40 20.43 21.10 38,550 -0.74(-3.39%)
Oct 22, 2019 20.67 22.52 20.06 21.84 49,277 +1.24(+6.02%)
Oct 21, 2019 19.47 20.81 19.14 20.60 110,253 +1.33(+6.90%)
Oct 18, 2019 19.52 19.81 19.12 19.27 26,700 -0.43(-2.18%)
Oct 17, 2019 19.54 19.91 19.23 19.70 27,515 +0.42(+2.18%)
Oct 16, 2019 18.93 20.36 18.92 19.28 54,389 +0.25(+1.31%)
Oct 15, 2019 18.90 19.69 18.90 19.03 363,399 +0.00(+0.00%)
Oct 14, 2019 19.00 19.93 18.76 19.03 224,347 +0.07(+0.37%)
Oct 11, 2019 18.75 19.99 18.75 18.96 44,400 +0.22(+1.17%)
Oct 10, 2019 19.00 19.49 18.07 18.74 83,596 -0.16(-0.85%)
Oct 09, 2019 19.53 20.24 18.74 18.90 46,842 -0.43(-2.22%)
Oct 08, 2019 18.71 19.50 18.45 19.33 239,843 +0.66(+3.54%)
Oct 07, 2019 18.25 18.91 18.00 18.67 106,659 +0.52(+2.87%)
Oct 04, 2019 19.08 19.62 18.00 18.15 150,600 -1.05(-5.47%)
Oct 03, 2019 18.28 19.20 17.80 19.20 101,778 +0.75(+4.07%)
Oct 02, 2019 18.50 19.07 17.67 18.45 152,409 -0.08(-0.43%)
Oct 01, 2019 21.53 22.64 18.11 18.53 348,498 -3.15(-14.53%)
Sep 30, 2019 19.34 22.70 19.34 21.68 187,728 +2.36(+12.22%)
Sep 27, 2019 19.45 20.96 17.66 19.32 264,000 +0.52(+2.77%)
Sep 26, 2019 23.90 24.76 18.79 18.80 338,156 -5.15(-21.50%)
Sep 25, 2019 27.09 27.71 23.95 23.95 419,870 -3.20(-11.79%)
Sep 24, 2019 27.97 28.62 26.57 27.15 191,927 -0.67(-2.41%)
Sep 23, 2019 26.20 27.98 26.20 27.82 218,956 +1.66(+6.35%)
Sep 20, 2019 24.99 26.86 24.99 26.16 196,000 +1.31(+5.27%)
Sep 19, 2019 24.84 25.31 24.15 24.85 182,771 +0.84(+3.50%)
Sep 18, 2019 23.55 25.01 22.88 24.01 313,482 +0.45(+1.91%)
Sep 17, 2019 23.77 24.18 22.83 23.56 270,815 -0.17(-0.72%)
Sep 16, 2019 22.59 24.01 20.89 23.73 547,919 +1.10(+4.86%)
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.