Singapore markets close in 4 hours 48 minutes

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.09-0.13 (-0.46%)
At close: 04:00PM EDT
26.68 -1.41 (-5.02%)
After hours: 04:30PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202227.6428.5627.4428.0928.09521,800
04 Oct 202227.4228.4626.7828.2228.22802,900
03 Oct 202228.9729.3026.6827.0327.03936,200
30 Sept 202227.0129.9426.8028.5328.53984,400
29 Sept 202227.0127.1526.1327.1527.151,091,600
28 Sept 202225.8227.3325.3427.0727.07742,800
27 Sept 202224.8325.6724.5825.4625.46596,300
26 Sept 202224.9825.9924.0724.1024.10695,200
23 Sept 202225.9526.2423.9425.0025.00891,200
22 Sept 202225.8126.5024.8826.1526.15728,700
21 Sept 202226.9727.5825.8426.0726.07722,500
20 Sept 202227.1927.6825.8926.8026.801,235,400
19 Sept 202227.7627.9226.5527.5227.521,117,100
16 Sept 202229.5129.9827.8328.1028.102,105,300
15 Sept 202229.5531.2929.5530.4230.42799,100
14 Sept 202229.1830.4828.0930.0030.00965,600
13 Sept 202230.7131.1928.3529.1829.181,389,200
12 Sept 202229.9533.5228.8731.9831.982,593,700
09 Sept 202228.1729.4327.8328.3528.35590,400
08 Sept 202227.7130.4327.7128.2328.231,363,500
07 Sept 202225.9130.0025.6527.8727.871,644,300
06 Sept 202226.9928.0525.7426.0126.01589,200
02 Sept 202227.8628.8826.9027.0427.04765,700
01 Sept 202227.4627.4625.7327.3227.321,015,800
31 Aug 202227.3928.0827.1027.7727.77520,500
30 Aug 202227.1027.2726.2326.8326.83609,500
29 Aug 202227.0027.5426.3926.7026.70620,200
26 Aug 202227.5928.2726.4427.1027.101,007,100
25 Aug 202227.6628.2126.7527.6227.62403,800
24 Aug 202226.8427.9926.3927.3927.39449,000
23 Aug 202225.5727.3624.8026.7926.791,095,000
22 Aug 202224.6625.6324.5125.2825.28794,700
19 Aug 202226.8327.5024.3325.0925.091,226,000
18 Aug 202228.4228.4326.9727.4627.46677,200
17 Aug 202229.7130.0627.9228.5028.50569,800
16 Aug 202230.6330.6329.0830.1530.15495,700
15 Aug 202228.7530.5628.3230.5230.52627,300
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 202230.6031.0228.1328.2728.27465,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...