Singapore markets closed

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.19+0.93 (+3.29%)
At close: 04:00PM EDT
30.25 +1.06 (+3.63%)
After hours: 06:36PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202228.3530.6427.9129.1929.19945,100
11 Aug 202229.8931.0028.0528.2628.263,572,800
10 Aug 202236.5037.0527.1729.4929.492,631,500
09 Aug 202238.6639.4135.8736.0036.001,071,800
08 Aug 202237.2339.7837.0439.6639.661,565,000
05 Aug 202233.8337.0532.9536.8636.861,173,100
04 Aug 202230.7334.8230.7334.3934.39775,800
03 Aug 202229.1431.9729.1431.0431.04596,900
02 Aug 202227.8629.2427.8628.8228.82537,000
01 Aug 202229.4729.7727.8828.0628.06654,100
29 Jul 202229.7930.5728.2429.8829.88442,200
28 Jul 202229.9730.3128.4129.8329.83432,900
27 Jul 202228.9429.9527.8929.7929.79623,500
26 Jul 202227.9629.0926.7628.4428.44676,200
25 Jul 202228.5528.6327.3727.7527.75539,500
22 Jul 202230.6031.0228.1328.2728.27465,000
21 Jul 202230.9531.5130.0030.3830.38794,700
20 Jul 202230.7032.4829.7830.8730.87588,000
19 Jul 202228.8230.8328.6530.7430.74556,400
18 Jul 202230.5031.4128.3628.4728.47586,400
15 Jul 202229.4929.7728.2529.5429.54518,300
14 Jul 202228.6029.8128.4228.9328.93429,000
13 Jul 202227.8030.2226.6828.9728.97700,800
12 Jul 202227.6029.1326.0128.8728.87787,500
11 Jul 202228.4129.0626.7527.2627.26740,500
08 Jul 202228.4029.3428.1229.1529.15859,000
07 Jul 202227.8229.1027.5928.6328.63766,900
06 Jul 202228.1329.0027.3227.8627.86719,000
05 Jul 202226.1628.1025.7027.4627.461,155,500
01 Jul 202224.5826.8024.4026.5226.52792,600
30 Jun 202225.0725.6824.4924.6224.62711,800
29 Jun 202225.3425.8724.8125.5025.50725,100
28 Jun 202226.5727.1925.1225.3225.32814,700
27 Jun 202225.7827.7224.7926.6926.691,489,300
24 Jun 202225.9326.2424.0825.6525.651,988,200
23 Jun 202223.7525.6923.7525.6025.601,264,000
22 Jun 202222.6624.6622.3023.6123.61854,300
21 Jun 202221.9624.2721.9623.2823.281,303,500
17 Jun 202220.7023.2220.7021.8421.844,078,100
16 Jun 202220.1220.8819.6220.4720.471,020,700
15 Jun 202220.5321.7320.0320.9720.971,156,400
14 Jun 202220.0520.9219.2520.2920.291,079,000
13 Jun 202222.0022.3319.6420.0520.051,181,700
10 Jun 202223.7324.0020.7221.8621.861,783,300
09 Jun 202225.6925.8224.1324.2724.271,014,600
08 Jun 202223.1127.8223.1026.0026.001,977,000
07 Jun 202221.1723.1920.9623.1023.10979,100
06 Jun 202221.5022.1321.0621.7221.72993,300
03 Jun 202220.1522.2219.3521.5921.591,913,900
02 Jun 202219.1720.7018.8620.1520.151,437,500
01 Jun 202218.9219.8118.3519.6119.611,977,000
31 May 202218.0919.9918.0918.9418.943,054,500
27 May 202216.2820.3413.6018.3618.3615,850,400
26 May 202232.7233.1630.4230.8330.831,494,200
25 May 202234.0035.4731.2932.6732.671,426,600
24 May 202237.4638.4032.2333.6833.684,534,900
23 May 202237.2238.5336.0038.0038.00824,800
20 May 202236.2737.5935.1937.1937.19785,500
19 May 202235.2036.5534.3235.4235.42392,400
18 May 202236.4337.5334.8835.2235.22882,600
17 May 202238.5338.5836.7337.8437.84587,100
16 May 202238.7840.1536.7337.4537.45629,300
13 May 202236.2840.7236.2839.1939.191,112,500
12 May 202234.7237.3334.5535.3435.34562,900
11 May 202236.7138.2634.5034.8934.89529,400
10 May 202235.7737.9034.1237.3037.30719,800
09 May 202238.4039.2633.3333.8633.86739,600
06 May 202242.6843.5238.4739.3039.301,150,200
05 May 202246.6951.0342.9343.8043.80661,700
04 May 202245.7948.1043.6447.8147.81415,800
03 May 202244.8346.9544.4945.5245.52367,600
02 May 202242.5145.0942.4045.0345.03442,000
29 Apr 202243.9145.8142.4442.9142.91416,500
28 Apr 202244.8644.8741.8444.2244.22563,800
27 Apr 202245.5146.2244.2444.2844.28559,800
26 Apr 202246.7847.6344.6545.1745.17802,000
25 Apr 202246.6149.0845.8347.3947.39554,800
22 Apr 202246.8849.0046.6947.3347.33587,100
21 Apr 202250.4350.9746.7747.1247.12608,500
20 Apr 202250.8651.3048.8249.7349.73399,100
19 Apr 202248.9251.0548.7250.6750.67383,800
18 Apr 202253.4753.4748.5949.1949.19413,100
14 Apr 202253.2954.2452.3053.5753.57323,700
13 Apr 202251.5753.7951.4253.5553.55273,000
12 Apr 202251.9953.4350.5751.5151.51307,900
11 Apr 202259.0659.7851.2251.5251.52706,800
08 Apr 202257.4761.6257.2760.0760.07839,500
07 Apr 202257.4759.2256.1557.7857.78442,200
06 Apr 202256.5257.9754.8157.5857.58331,100
05 Apr 202259.1760.1456.9257.3357.33360,700
04 Apr 202257.0060.7256.6959.7559.75482,100
01 Apr 202257.5557.7854.5756.9056.90463,200
31 Mar 202259.5562.4056.0056.4456.44557,800
30 Mar 202261.7763.6859.1859.6559.65400,400
29 Mar 202261.6963.0359.2162.4262.42422,000
28 Mar 202262.4563.6659.0860.6960.69486,600
25 Mar 202265.4165.4162.2162.3662.36232,800
24 Mar 202264.5465.9262.6265.4665.46313,700
23 Mar 202263.3565.3961.3664.2064.20381,800
22 Mar 202259.9464.0259.3863.7863.78239,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...