Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,570.01
-166.15(-0.67%)
CMC Crypto 200
574.64
+3.36(+0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	28.35	30.64	27.91	29.19	29.19	945,100
11 Aug 2022	29.89	31.00	28.05	28.26	28.26	3,572,800
10 Aug 2022	36.50	37.05	27.17	29.49	29.49	2,631,500
09 Aug 2022	38.66	39.41	35.87	36.00	36.00	1,071,800
08 Aug 2022	37.23	39.78	37.04	39.66	39.66	1,565,000
05 Aug 2022	33.83	37.05	32.95	36.86	36.86	1,173,100
04 Aug 2022	30.73	34.82	30.73	34.39	34.39	775,800
03 Aug 2022	29.14	31.97	29.14	31.04	31.04	596,900
02 Aug 2022	27.86	29.24	27.86	28.82	28.82	537,000
01 Aug 2022	29.47	29.77	27.88	28.06	28.06	654,100
29 Jul 2022	29.79	30.57	28.24	29.88	29.88	442,200
28 Jul 2022	29.97	30.31	28.41	29.83	29.83	432,900
27 Jul 2022	28.94	29.95	27.89	29.79	29.79	623,500
26 Jul 2022	27.96	29.09	26.76	28.44	28.44	676,200
25 Jul 2022	28.55	28.63	27.37	27.75	27.75	539,500
22 Jul 2022	30.60	31.02	28.13	28.27	28.27	465,000
21 Jul 2022	30.95	31.51	30.00	30.38	30.38	794,700
20 Jul 2022	30.70	32.48	29.78	30.87	30.87	588,000
19 Jul 2022	28.82	30.83	28.65	30.74	30.74	556,400
18 Jul 2022	30.50	31.41	28.36	28.47	28.47	586,400
15 Jul 2022	29.49	29.77	28.25	29.54	29.54	518,300
14 Jul 2022	28.60	29.81	28.42	28.93	28.93	429,000
13 Jul 2022	27.80	30.22	26.68	28.97	28.97	700,800
12 Jul 2022	27.60	29.13	26.01	28.87	28.87	787,500
11 Jul 2022	28.41	29.06	26.75	27.26	27.26	740,500
08 Jul 2022	28.40	29.34	28.12	29.15	29.15	859,000
07 Jul 2022	27.82	29.10	27.59	28.63	28.63	766,900
06 Jul 2022	28.13	29.00	27.32	27.86	27.86	719,000
05 Jul 2022	26.16	28.10	25.70	27.46	27.46	1,155,500
01 Jul 2022	24.58	26.80	24.40	26.52	26.52	792,600
30 Jun 2022	25.07	25.68	24.49	24.62	24.62	711,800
29 Jun 2022	25.34	25.87	24.81	25.50	25.50	725,100
28 Jun 2022	26.57	27.19	25.12	25.32	25.32	814,700
27 Jun 2022	25.78	27.72	24.79	26.69	26.69	1,489,300
24 Jun 2022	25.93	26.24	24.08	25.65	25.65	1,988,200
23 Jun 2022	23.75	25.69	23.75	25.60	25.60	1,264,000
22 Jun 2022	22.66	24.66	22.30	23.61	23.61	854,300
21 Jun 2022	21.96	24.27	21.96	23.28	23.28	1,303,500
17 Jun 2022	20.70	23.22	20.70	21.84	21.84	4,078,100
16 Jun 2022	20.12	20.88	19.62	20.47	20.47	1,020,700
15 Jun 2022	20.53	21.73	20.03	20.97	20.97	1,156,400
14 Jun 2022	20.05	20.92	19.25	20.29	20.29	1,079,000
13 Jun 2022	22.00	22.33	19.64	20.05	20.05	1,181,700
10 Jun 2022	23.73	24.00	20.72	21.86	21.86	1,783,300
09 Jun 2022	25.69	25.82	24.13	24.27	24.27	1,014,600
08 Jun 2022	23.11	27.82	23.10	26.00	26.00	1,977,000
07 Jun 2022	21.17	23.19	20.96	23.10	23.10	979,100
06 Jun 2022	21.50	22.13	21.06	21.72	21.72	993,300
03 Jun 2022	20.15	22.22	19.35	21.59	21.59	1,913,900
02 Jun 2022	19.17	20.70	18.86	20.15	20.15	1,437,500
01 Jun 2022	18.92	19.81	18.35	19.61	19.61	1,977,000
31 May 2022	18.09	19.99	18.09	18.94	18.94	3,054,500
27 May 2022	16.28	20.34	13.60	18.36	18.36	15,850,400
26 May 2022	32.72	33.16	30.42	30.83	30.83	1,494,200
25 May 2022	34.00	35.47	31.29	32.67	32.67	1,426,600
24 May 2022	37.46	38.40	32.23	33.68	33.68	4,534,900
23 May 2022	37.22	38.53	36.00	38.00	38.00	824,800
20 May 2022	36.27	37.59	35.19	37.19	37.19	785,500
19 May 2022	35.20	36.55	34.32	35.42	35.42	392,400
18 May 2022	36.43	37.53	34.88	35.22	35.22	882,600
17 May 2022	38.53	38.58	36.73	37.84	37.84	587,100
16 May 2022	38.78	40.15	36.73	37.45	37.45	629,300
13 May 2022	36.28	40.72	36.28	39.19	39.19	1,112,500
12 May 2022	34.72	37.33	34.55	35.34	35.34	562,900
11 May 2022	36.71	38.26	34.50	34.89	34.89	529,400
10 May 2022	35.77	37.90	34.12	37.30	37.30	719,800
09 May 2022	38.40	39.26	33.33	33.86	33.86	739,600
06 May 2022	42.68	43.52	38.47	39.30	39.30	1,150,200
05 May 2022	46.69	51.03	42.93	43.80	43.80	661,700
04 May 2022	45.79	48.10	43.64	47.81	47.81	415,800
03 May 2022	44.83	46.95	44.49	45.52	45.52	367,600
02 May 2022	42.51	45.09	42.40	45.03	45.03	442,000
29 Apr 2022	43.91	45.81	42.44	42.91	42.91	416,500
28 Apr 2022	44.86	44.87	41.84	44.22	44.22	563,800
27 Apr 2022	45.51	46.22	44.24	44.28	44.28	559,800
26 Apr 2022	46.78	47.63	44.65	45.17	45.17	802,000
25 Apr 2022	46.61	49.08	45.83	47.39	47.39	554,800
22 Apr 2022	46.88	49.00	46.69	47.33	47.33	587,100
21 Apr 2022	50.43	50.97	46.77	47.12	47.12	608,500
20 Apr 2022	50.86	51.30	48.82	49.73	49.73	399,100
19 Apr 2022	48.92	51.05	48.72	50.67	50.67	383,800
18 Apr 2022	53.47	53.47	48.59	49.19	49.19	413,100
14 Apr 2022	53.29	54.24	52.30	53.57	53.57	323,700
13 Apr 2022	51.57	53.79	51.42	53.55	53.55	273,000
12 Apr 2022	51.99	53.43	50.57	51.51	51.51	307,900
11 Apr 2022	59.06	59.78	51.22	51.52	51.52	706,800
08 Apr 2022	57.47	61.62	57.27	60.07	60.07	839,500
07 Apr 2022	57.47	59.22	56.15	57.78	57.78	442,200
06 Apr 2022	56.52	57.97	54.81	57.58	57.58	331,100
05 Apr 2022	59.17	60.14	56.92	57.33	57.33	360,700
04 Apr 2022	57.00	60.72	56.69	59.75	59.75	482,100
01 Apr 2022	57.55	57.78	54.57	56.90	56.90	463,200
31 Mar 2022	59.55	62.40	56.00	56.44	56.44	557,800
30 Mar 2022	61.77	63.68	59.18	59.65	59.65	400,400
29 Mar 2022	61.69	63.03	59.21	62.42	62.42	422,000
28 Mar 2022	62.45	63.66	59.08	60.69	60.69	486,600
25 Mar 2022	65.41	65.41	62.21	62.36	62.36	232,800
24 Mar 2022	64.54	65.92	62.62	65.46	65.46	313,700
23 Mar 2022	63.35	65.39	61.36	64.20	64.20	381,800
22 Mar 2022	59.94	64.02	59.38	63.78	63.78	239,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,570.01-166.15(-0.67%)

CMC Crypto 200574.64+3.36(+0.59%)

SpringWorks Therapeutics, Inc. (SWTX)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,570.01
-166.15(-0.67%)

CMC Crypto 200
574.64
+3.36(+0.59%)