Skip to main content

Springworks Therapeutics Inc (NQ: SWTX )

49.93 -0.17 (-0.34%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.41 50.49 48.82 50.10 502,167 +0.90(+1.83%)
Mar 26, 2024 50.31 50.36 48.97 49.20 445,062 -0.23(-0.47%)
Mar 25, 2024 50.65 51.49 48.89 49.43 322,717 -1.36(-2.68%)
Mar 22, 2024 51.93 52.04 50.72 50.79 462,722 -0.67(-1.30%)
Mar 21, 2024 50.67 52.52 50.50 51.46 960,692 +1.21(+2.41%)
Mar 20, 2024 48.13 50.31 47.51 50.25 561,094 +1.56(+3.20%)
Mar 19, 2024 48.25 50.74 48.00 48.69 1,979,590 +0.26(+0.54%)
Mar 18, 2024 50.38 50.63 48.38 48.43 1,158,928 -1.85(-3.68%)
Mar 15, 2024 48.90 51.12 48.90 50.28 1,462,793 +0.80(+1.62%)
Mar 14, 2024 50.15 51.17 48.96 49.48 835,651 -1.77(-3.45%)
Mar 13, 2024 49.50 51.56 49.50 51.25 1,762,202 +1.50(+3.02%)
Mar 12, 2024 48.19 50.41 47.32 49.75 626,957 +1.31(+2.70%)
Mar 11, 2024 51.05 52.47 48.12 48.44 971,426 -2.63(-5.15%)
Mar 08, 2024 53.00 53.92 50.64 51.07 1,124,563 -1.43(-2.72%)
Mar 07, 2024 52.43 53.00 52.03 52.50 1,208,934 +0.08(+0.15%)
Mar 06, 2024 50.62 52.55 50.50 52.42 1,349,536 +2.08(+4.13%)
Mar 05, 2024 49.50 50.90 49.38 50.34 770,055 +0.59(+1.19%)
Mar 04, 2024 51.26 51.32 49.09 49.75 967,281 -1.26(-2.47%)
Mar 01, 2024 49.71 52.04 49.47 51.01 1,260,100 +1.75(+3.55%)
Feb 29, 2024 49.68 50.28 47.10 49.26 1,439,363 +0.65(+1.34%)
Feb 28, 2024 53.11 53.57 47.55 48.61 1,856,061 -3.46(-6.64%)
Feb 27, 2024 48.14 52.88 48.03 52.07 2,008,667 +3.59(+7.41%)
Feb 26, 2024 49.32 49.42 46.45 48.48 1,482,229 -0.64(-1.30%)
Feb 23, 2024 49.27 49.97 48.99 49.12 456,763 +0.01(+0.02%)
Feb 22, 2024 48.36 50.01 48.35 49.11 1,111,936 -0.11(-0.22%)
Feb 21, 2024 48.23 49.44 47.05 49.22 804,440 +0.40(+0.82%)
Feb 20, 2024 52.36 52.36 47.86 48.82 2,116,908 -3.56(-6.80%)
Feb 16, 2024 47.94 53.78 47.11 52.38 5,681,138 +4.35(+9.06%)
Feb 15, 2024 46.31 48.99 45.60 48.03 1,241,398 +1.50(+3.22%)
Feb 14, 2024 45.27 46.63 44.85 46.53 1,126,253 +1.83(+4.09%)
Feb 13, 2024 44.29 47.28 43.67 44.70 2,231,719 -1.21(-2.64%)
Feb 12, 2024 47.11 48.19 44.62 45.91 1,130,992 -1.05(-2.24%)
Feb 09, 2024 47.04 48.56 45.83 46.96 2,073,049 +0.53(+1.14%)
Feb 08, 2024 44.97 46.65 44.49 46.43 1,266,567 +1.68(+3.75%)
Feb 07, 2024 48.83 49.91 43.52 44.75 2,007,010 -4.32(-8.80%)
Feb 06, 2024 48.10 49.47 47.26 49.07 1,841,388 +0.99(+2.06%)
Feb 05, 2024 46.29 49.98 45.84 48.08 2,343,924 +1.92(+4.17%)
Feb 02, 2024 43.67 47.11 43.02 46.16 1,267,753 +1.62(+3.65%)
Feb 01, 2024 44.55 45.22 43.65 44.53 706,927 +0.40(+0.91%)
Jan 31, 2024 43.70 46.20 43.34 44.13 656,641 +0.30(+0.68%)
Jan 30, 2024 44.18 44.53 43.17 43.83 611,365 -0.77(-1.73%)
Jan 29, 2024 42.26 44.71 41.20 44.60 627,910 +2.21(+5.21%)
Jan 26, 2024 42.53 43.36 42.23 42.39 568,928 +0.15(+0.36%)
Jan 25, 2024 42.38 42.76 41.41 42.24 763,215 +1.07(+2.60%)
Jan 24, 2024 42.47 42.62 41.04 41.17 460,770 -0.62(-1.48%)
Jan 23, 2024 41.21 41.80 40.45 41.79 522,541 +1.32(+3.26%)
Jan 22, 2024 40.03 41.00 39.65 40.47 902,901 +0.63(+1.58%)
Jan 19, 2024 39.67 39.89 38.48 39.84 727,069 +0.34(+0.86%)
Jan 18, 2024 40.28 40.30 37.95 39.50 741,767 -0.68(-1.69%)
Jan 17, 2024 40.15 40.88 39.59 40.18 924,362 -0.44(-1.08%)
Jan 16, 2024 40.58 41.70 39.86 40.62 1,102,009 -0.31(-0.76%)
Jan 12, 2024 41.76 42.90 40.57 40.93 567,494 +0.03(+0.07%)
Jan 11, 2024 41.21 41.71 39.75 40.90 652,859 -0.25(-0.61%)
Jan 10, 2024 41.23 41.98 39.99 41.15 939,458 -0.27(-0.65%)
Jan 09, 2024 40.81 41.64 40.12 41.42 1,453,325 -0.11(-0.26%)
Jan 08, 2024 37.36 41.55 37.02 41.53 1,508,382 +3.57(+9.40%)
Jan 05, 2024 37.70 38.29 36.63 37.96 1,426,297 -0.44(-1.15%)
Jan 04, 2024 39.16 40.18 38.30 38.40 1,423,565 -0.16(-0.41%)
Jan 03, 2024 36.64 38.67 35.75 38.56 1,435,293 +2.06(+5.64%)
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.