Singapore markets closed

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.43+0.93 (+3.05%)
As of 11:13AM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202330.3932.0930.0831.4331.43278,990
07 Dec 202329.3131.7829.3130.5030.502,931,200
06 Dec 202329.2629.6328.8029.0129.011,550,400
05 Dec 202329.0029.9528.4628.9428.945,763,600
04 Dec 202331.6032.2829.8031.6631.661,391,900
01 Dec 202330.1432.4528.6731.9031.901,495,000
30 Nov 202328.1133.5128.0030.3930.393,543,800
29 Nov 202325.3028.3225.2326.8326.832,773,300
28 Nov 202323.0026.8723.0024.6524.657,241,700
27 Nov 202321.7522.0120.1920.7720.77897,000
24 Nov 202320.8221.8320.8221.7521.75183,700
22 Nov 202321.8521.8620.5720.7120.71457,600
21 Nov 202321.6222.1921.1421.1521.15470,500
20 Nov 202321.5722.8721.5122.2222.22691,600
17 Nov 202320.8921.8820.7321.4621.461,032,900
16 Nov 202323.2823.6119.6120.4520.451,610,400
15 Nov 202322.1522.9921.7722.0722.07598,200
14 Nov 202320.9222.5920.9222.2722.271,024,900
13 Nov 202318.8020.1818.0020.1220.12720,400
10 Nov 202319.5520.0618.3418.9418.941,082,900
09 Nov 202322.2022.3819.2719.5119.511,176,500
08 Nov 202322.1622.3321.4021.9121.91678,800
07 Nov 202322.6122.9121.9122.0522.05596,700
06 Nov 202324.6124.6122.3222.5522.55571,500
03 Nov 202325.7826.5521.9824.3124.311,155,600
02 Nov 202324.9026.4524.6025.2525.251,394,000
01 Nov 202322.9224.0022.9123.9123.91490,500
31 Oct 202322.3422.9521.8722.9022.90454,000
30 Oct 202322.0422.9822.0422.5222.52657,000
27 Oct 202323.0623.1620.9621.6121.61646,400
26 Oct 202322.4023.0322.0322.7522.75557,700
25 Oct 202322.4122.4121.6522.1922.19950,900
24 Oct 202321.9822.9721.9122.7222.72364,100
23 Oct 202321.7522.1021.3421.6921.69472,300
20 Oct 202321.7922.5521.6021.9821.98371,300
19 Oct 202323.4623.4621.5221.7521.75582,100
18 Oct 202323.7623.9723.2023.4623.46384,000
17 Oct 202323.1024.5023.1024.0424.04536,400
16 Oct 202322.7123.3322.1523.2723.27498,400
13 Oct 202321.9622.9121.8522.6922.69427,200
12 Oct 202323.7023.7021.6321.9021.90663,300
11 Oct 202324.2225.8023.5223.8323.83765,600
10 Oct 202324.0325.0024.0324.1724.17415,200
09 Oct 202324.3224.4123.6424.0224.02265,000
06 Oct 202323.9725.0023.6724.5524.55393,300
05 Oct 202323.0624.2722.9324.2024.20434,200
04 Oct 202324.1624.1822.8623.1223.12540,800
03 Oct 202322.5824.2122.3424.1724.171,068,700
02 Oct 202323.0023.3222.4422.8022.80596,100
29 Sept 202323.6823.8722.8023.1223.12449,400
28 Sept 202323.6823.7923.1423.4723.47323,900
27 Sept 202323.9924.6323.3023.6423.64473,000
26 Sept 202324.3125.2623.6923.7923.79383,800
25 Sept 202323.7024.2223.1124.1924.19658,000
22 Sept 202324.2024.6423.4623.7223.72308,600
21 Sept 202324.1424.4523.5024.1424.14672,100
20 Sept 202325.7525.7524.4424.5524.55307,600
19 Sept 202325.6726.1224.8725.5125.51473,500
18 Sept 202326.5426.8425.4725.6225.62486,200
15 Sept 202326.8727.8125.9826.3426.341,717,100
14 Sept 202326.7027.3826.4726.8726.87388,200
13 Sept 202326.7627.4226.5526.6326.63384,600
12 Sept 202327.0527.2926.6026.7326.73761,800
11 Sept 202326.6527.4526.4327.2127.21676,700
08 Sept 202327.0927.5126.7126.9026.90360,000
07 Sept 202327.5427.7326.6927.0427.04529,100
06 Sept 202328.1328.1826.8327.7427.74453,000
05 Sept 202330.2031.2828.0028.2028.20722,300
01 Sept 202328.4730.4628.4730.3330.33486,300
31 Aug 202328.8828.9628.0528.1828.18373,000
30 Aug 202327.9129.2027.5328.8828.88403,000
29 Aug 202327.6628.4727.4728.0728.07298,400
28 Aug 202327.8827.8927.4427.6627.66230,500
25 Aug 202327.9828.2727.1827.8427.84293,400
24 Aug 202328.5328.5827.5127.8427.84455,100
23 Aug 202327.5029.3927.2228.4728.47430,100
22 Aug 202327.9129.4426.8927.5127.51690,500
21 Aug 202327.9628.8823.4327.7527.752,164,200
18 Aug 202328.0628.9227.8727.9427.94516,800
17 Aug 202328.5428.8127.8628.4828.48648,500
16 Aug 202328.9929.3127.9028.4728.47587,400
15 Aug 202329.3129.5428.4429.1429.14484,200
14 Aug 202327.5229.3427.0329.3129.31512,900
11 Aug 202327.7128.9926.7327.8927.89474,500
10 Aug 202327.0628.1727.0627.9627.96463,800
09 Aug 202325.9427.0725.3027.0227.02509,400
08 Aug 202325.7426.3525.4626.0526.05482,200
07 Aug 202325.2625.8124.5325.7825.78565,700
04 Aug 202325.7526.4225.3025.4025.40361,300
03 Aug 202327.5127.8025.1425.4925.49592,200
02 Aug 202330.9231.3427.7027.8027.80595,900
01 Aug 202331.1231.1229.2829.8529.85378,700
31 Jul 202330.6931.5330.5331.3831.38280,300
28 Jul 202328.8630.6928.7230.5830.58644,300
27 Jul 202328.5128.5127.6928.4128.41505,600
26 Jul 202328.6728.8327.5328.2028.20361,400
25 Jul 202328.9529.3028.6928.7528.75209,900
24 Jul 202329.3629.6028.4328.8828.88334,200
21 Jul 202329.7829.9529.1829.6629.66378,000
20 Jul 202329.6730.4028.9929.5829.58717,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...