Singapore markets open in 1 hour 21 minutes

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.59-0.89 (-1.30%)
At close: 04:00PM EST
67.59 0.00 (0.00%)
After hours: 04:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202170.1872.8167.2367.5967.59378,719
26 Nov 202168.8571.1365.9768.4868.48307,300
24 Nov 202168.8972.0067.0170.3070.30224,800
23 Nov 202167.6869.8764.1269.2369.23279,900
22 Nov 202170.7470.7467.7267.9867.98252,300
19 Nov 202170.7071.4068.7270.8770.87200,000
18 Nov 202171.6971.8069.5271.0471.04272,400
17 Nov 202171.6672.7171.2571.9271.92287,900
16 Nov 202169.6372.8169.4971.9971.99415,300
15 Nov 202170.0170.8868.7569.6369.63226,000
12 Nov 202170.8772.3167.8369.6569.65300,000
11 Nov 202172.0172.0868.7270.4570.45378,200
10 Nov 202176.6976.6971.2172.0572.05358,400
09 Nov 202176.1677.7074.4674.9774.97269,700
08 Nov 202175.2277.1874.9075.8475.84311,000
05 Nov 202174.2375.9973.1074.7074.70328,600
04 Nov 202171.0573.2369.6572.5972.59227,200
03 Nov 202169.4072.2967.9370.9570.95258,500
02 Nov 202169.0170.2766.7269.2169.21176,500
01 Nov 202166.9770.7666.2968.6368.63191,900
29 Oct 202168.1068.5266.3167.0667.06214,400
28 Oct 202167.1668.7964.7668.4768.47519,100
27 Oct 202162.5567.9761.8267.2767.27799,200
26 Oct 202161.2363.0960.1962.6262.62300,500
25 Oct 202160.7461.8759.3560.5960.59220,300
22 Oct 202157.4561.0455.2560.6160.61394,600
21 Oct 202161.8861.8856.9057.1657.16163,300
20 Oct 202157.6559.3057.6558.8158.81169,900
19 Oct 202159.0760.2257.9358.3658.36118,400
18 Oct 202160.5962.2857.4258.5458.54396,300
15 Oct 202162.9364.1060.8061.1261.12512,800
14 Oct 202156.9162.3855.7861.9461.94639,100
13 Oct 202156.6457.2554.9556.2256.22204,300
12 Oct 202153.5557.2051.7256.2156.21621,000
11 Oct 202154.5554.5953.1353.3053.30288,300
08 Oct 202156.6256.8854.5254.7954.79187,000
07 Oct 202156.5159.3055.8356.8956.89463,000
06 Oct 202157.4462.8755.7356.0056.00259,000
05 Oct 202158.9259.2557.2857.9757.97380,100
04 Oct 202166.5066.5057.7158.9258.92744,400
01 Oct 202163.4563.6161.3562.1762.17276,800
30 Sep 202162.8865.9962.2563.4463.44192,000
29 Sep 202165.6567.1462.4962.6662.66462,100
28 Sep 202168.1568.9665.1665.6565.65216,900
27 Sep 202168.4570.6967.2369.2569.25270,600
24 Sep 202169.7470.2367.2568.7068.70223,000
23 Sep 202169.0671.1067.2570.3570.35293,500
22 Sep 202172.9572.9565.7668.4768.47358,500
21 Sep 202171.8473.5569.0172.3372.33413,000
20 Sep 202173.6274.2270.8771.2571.25264,900
17 Sep 202173.5375.1071.0574.8074.80662,200
16 Sep 202172.1373.4770.5072.8472.84197,100
15 Sep 202170.9372.4668.8872.1372.13297,200
14 Sep 202171.5573.3770.7370.8370.83150,300
13 Sep 202168.8071.8966.1971.2871.28525,900
10 Sep 202168.5368.9366.7868.3768.37151,300
09 Sep 202167.9871.4667.6867.8467.84128,100
08 Sep 202174.0775.4467.1768.3968.39255,500
07 Sep 202172.1972.5570.7671.7871.78255,300
03 Sep 202174.7274.7271.0072.0072.00327,200
02 Sep 202176.4778.3973.5674.6274.62222,000
01 Sep 202176.0777.4475.2376.3076.30210,400
31 Aug 202177.1978.7673.5775.1075.10237,900
30 Aug 202179.4579.6874.8176.7076.70229,500
27 Aug 202176.7380.0276.7379.0579.05144,200
26 Aug 202177.5780.0775.7676.4876.48201,600
25 Aug 202176.2580.7274.1679.0279.02105,700
24 Aug 202179.7679.9775.6476.8376.8392,700
23 Aug 202177.3880.1176.6479.7679.76190,100
20 Aug 202173.0877.4673.0876.1476.14146,700
19 Aug 202172.9474.6270.9673.3473.34389,200
18 Aug 202174.2275.5473.4773.6873.68346,200
17 Aug 202173.9575.7572.7875.0075.00359,900
16 Aug 202174.6576.1672.6674.9374.93105,800
13 Aug 202173.3976.4473.1475.3175.31165,300
12 Aug 202171.1774.3571.0674.0774.07439,500
11 Aug 202172.0072.9367.8370.6570.65555,600
10 Aug 202181.4181.6774.3474.4574.45294,700
09 Aug 202181.4681.7779.5580.9380.93124,900
06 Aug 202186.9888.0581.5081.8581.85396,400
05 Aug 202186.0987.6285.0086.0186.01391,000
04 Aug 202184.7588.6284.7586.0586.05114,800
03 Aug 202185.4486.3782.2585.6285.62100,900
02 Aug 202186.2087.6284.4385.3185.31149,500
30 Jul 202187.8588.9084.4385.7085.70214,200
29 Jul 202188.0089.7587.0388.2688.26336,100
28 Jul 202184.8388.0082.5187.7087.70198,900
27 Jul 202184.3785.9283.0784.5584.55230,700
26 Jul 202183.1784.9881.2284.7184.71160,300
23 Jul 202182.8283.7579.6182.9982.99181,700
22 Jul 202182.9783.8580.8681.9981.99193,100
21 Jul 202182.6384.2581.3583.0683.06189,200
20 Jul 202175.9082.2375.9081.9081.90491,200
19 Jul 202176.2877.4075.0476.0676.06286,400
16 Jul 202179.0579.1075.5777.7177.71235,400
15 Jul 202178.1578.9975.5578.0178.01205,100
14 Jul 202181.2184.8378.6578.8978.89164,400
13 Jul 202183.0584.5080.0180.9380.93144,500
12 Jul 202183.9485.7682.2983.3883.38162,900
09 Jul 202182.8784.8682.4383.9483.94105,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...