Singapore markets open in 8 hours 30 minutes

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.75-0.37 (-1.02%)
As of 12:30PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202436.2236.8635.6535.7535.75502,614
21 Jun 202436.0136.6235.4836.1236.121,624,100
20 Jun 202436.0836.8835.5836.2036.20633,000
18 Jun 202436.4236.8435.3236.2136.21620,400
17 Jun 202438.3338.3336.2936.6736.67626,900
14 Jun 202438.4138.7237.8738.5538.55372,700
13 Jun 202438.8039.6638.2239.1439.14468,100
12 Jun 202439.7340.5737.7738.8438.84831,600
11 Jun 202439.6640.3338.7738.9238.92931,800
10 Jun 202439.7540.3839.3939.9739.97701,100
07 Jun 202439.2740.5839.1040.2240.22462,800
06 Jun 202440.5040.6039.0039.7139.71507,900
05 Jun 202439.2241.0138.8040.6740.67472,600
04 Jun 202439.0439.6537.6238.9138.91835,500
03 Jun 202441.9542.2638.9139.2739.271,251,800
31 May 202442.9043.7541.1341.4641.46897,200
30 May 202441.2442.6641.1642.6142.61548,600
29 May 202441.3241.9240.3940.8640.86562,200
28 May 202443.2843.3641.0142.3142.31871,600
24 May 202442.9343.5442.1642.3842.38633,700
23 May 202444.3444.6442.2242.8142.81802,000
22 May 202443.0645.5042.9244.2744.27746,600
21 May 202442.2043.0141.8642.9842.98553,200
20 May 202444.9744.9742.0642.4642.46788,000
17 May 202444.6544.9543.8044.8444.84630,400
16 May 202445.1345.8144.5044.7744.77577,500
15 May 202444.1845.7543.8645.2045.20604,000
14 May 202442.0043.0441.2442.9542.95521,800
13 May 202441.2742.2741.0841.4341.43572,200
10 May 202443.2444.6140.7940.8940.89606,600
09 May 202442.8543.9842.6742.9542.95604,100
08 May 202445.2545.5842.2042.2642.26759,500
07 May 202446.0846.7145.5945.7545.75695,200
06 May 202445.3846.4244.6146.3246.32612,300
03 May 202444.0945.1342.1245.1145.111,504,700
02 May 202447.5047.6241.2143.3543.353,515,500
01 May 202446.6848.2045.3546.8446.841,258,400
30 Apr 202446.0748.0245.4746.6946.691,097,800
29 Apr 202445.5247.2545.4746.4546.45795,600
26 Apr 202444.0446.0443.4445.5345.53899,000
25 Apr 202442.5945.1941.7544.2044.20999,800
24 Apr 202443.9844.9343.0343.3843.38504,700
23 Apr 202442.8846.4342.4844.0044.00867,300
22 Apr 202440.8343.4240.1542.8942.89867,700
19 Apr 202442.2943.8038.9040.1040.101,413,500
18 Apr 202443.9344.3542.4242.4742.47807,100
17 Apr 202443.6444.6243.1844.1144.11841,200
16 Apr 202442.5043.4842.1643.4043.40528,900
15 Apr 202442.8243.6342.1642.5142.51561,800
12 Apr 202444.1244.2842.0042.7542.75657,000
11 Apr 202444.0344.3343.1744.1144.11406,800
10 Apr 202442.6743.6341.8943.5743.57863,400
09 Apr 202444.0944.8643.7544.2244.22548,600
08 Apr 202444.7245.2443.2744.0644.06451,800
05 Apr 202444.2245.0543.3744.4944.49821,900
04 Apr 202446.5747.3044.3744.5244.52865,700
03 Apr 202445.5847.4145.2246.2246.22661,300
02 Apr 202446.4546.8845.5346.2946.291,045,600
01 Apr 202449.2549.3346.1647.6247.62941,200
28 Mar 202450.1352.2049.1349.2249.221,263,200
27 Mar 202449.4150.4948.8250.1050.10502,200
26 Mar 202450.3150.3648.9749.2049.20445,100
25 Mar 202450.6551.4948.8949.4349.43322,700
22 Mar 202451.9352.0450.7250.7950.79462,700
21 Mar 202450.6752.5250.5051.4651.46960,500
20 Mar 202448.1350.3147.5150.2550.25561,100
19 Mar 202448.2550.7448.0048.6948.691,979,600
18 Mar 202450.3850.6348.3848.4348.431,158,900
15 Mar 202448.9051.1248.9050.2850.281,460,400
14 Mar 202450.1551.1748.9649.4849.48811,800
13 Mar 202449.5051.5649.5051.2551.251,762,200
12 Mar 202448.1950.4147.3249.7549.75627,000
11 Mar 202451.0552.4748.1248.4448.44971,400
08 Mar 202453.0053.9250.6451.0751.071,094,500
07 Mar 202452.4353.0052.0352.5052.501,208,900
06 Mar 202450.6252.5550.5052.4252.421,349,500
05 Mar 202449.5050.9049.3850.3450.34770,100
04 Mar 202451.2651.3249.0949.7549.75967,300
01 Mar 202449.7152.0449.4751.0151.011,260,000
29 Feb 202449.6850.2847.1049.2649.261,439,400
28 Feb 202453.1153.5747.5548.6148.611,856,100
27 Feb 202448.1452.8848.0352.0752.072,008,700
26 Feb 202449.3249.4246.4548.4848.481,482,300
23 Feb 202449.2749.9748.9949.1249.12456,800
22 Feb 202448.3650.0148.3549.1149.111,111,900
21 Feb 202448.2349.4447.0549.2249.22804,400
20 Feb 202452.3652.3647.8648.8248.822,116,900
16 Feb 202447.9453.7847.1152.3852.385,680,700
15 Feb 202446.3148.9945.6048.0348.031,241,400
14 Feb 202445.2746.6344.8546.5346.531,126,300
13 Feb 202444.2947.2843.6744.7044.702,231,700
12 Feb 202447.1148.1944.6245.9145.911,131,000
09 Feb 202447.0448.5645.8346.9646.962,073,000
08 Feb 202444.9746.6544.4946.4346.431,266,600
07 Feb 202448.8349.9143.5144.7544.752,007,000
06 Feb 202448.1049.4747.2649.0749.071,841,400
05 Feb 202446.2949.9845.8548.0848.082,343,900
02 Feb 202443.6747.1143.0246.1546.151,267,400
01 Feb 202444.5545.2243.6544.5344.53706,900
31 Jan 202443.7046.2043.3344.1344.13656,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...