Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,573.50
+59.78(+0.80%)
Bitcoin USD
43,927.05
+260.57(+0.60%)
CMC Crypto 200
907.01
+10.30(+1.15%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	30.39	32.09	30.08	31.43	31.43	278,990
07 Dec 2023	29.31	31.78	29.31	30.50	30.50	2,931,200
06 Dec 2023	29.26	29.63	28.80	29.01	29.01	1,550,400
05 Dec 2023	29.00	29.95	28.46	28.94	28.94	5,763,600
04 Dec 2023	31.60	32.28	29.80	31.66	31.66	1,391,900
01 Dec 2023	30.14	32.45	28.67	31.90	31.90	1,495,000
30 Nov 2023	28.11	33.51	28.00	30.39	30.39	3,543,800
29 Nov 2023	25.30	28.32	25.23	26.83	26.83	2,773,300
28 Nov 2023	23.00	26.87	23.00	24.65	24.65	7,241,700
27 Nov 2023	21.75	22.01	20.19	20.77	20.77	897,000
24 Nov 2023	20.82	21.83	20.82	21.75	21.75	183,700
22 Nov 2023	21.85	21.86	20.57	20.71	20.71	457,600
21 Nov 2023	21.62	22.19	21.14	21.15	21.15	470,500
20 Nov 2023	21.57	22.87	21.51	22.22	22.22	691,600
17 Nov 2023	20.89	21.88	20.73	21.46	21.46	1,032,900
16 Nov 2023	23.28	23.61	19.61	20.45	20.45	1,610,400
15 Nov 2023	22.15	22.99	21.77	22.07	22.07	598,200
14 Nov 2023	20.92	22.59	20.92	22.27	22.27	1,024,900
13 Nov 2023	18.80	20.18	18.00	20.12	20.12	720,400
10 Nov 2023	19.55	20.06	18.34	18.94	18.94	1,082,900
09 Nov 2023	22.20	22.38	19.27	19.51	19.51	1,176,500
08 Nov 2023	22.16	22.33	21.40	21.91	21.91	678,800
07 Nov 2023	22.61	22.91	21.91	22.05	22.05	596,700
06 Nov 2023	24.61	24.61	22.32	22.55	22.55	571,500
03 Nov 2023	25.78	26.55	21.98	24.31	24.31	1,155,600
02 Nov 2023	24.90	26.45	24.60	25.25	25.25	1,394,000
01 Nov 2023	22.92	24.00	22.91	23.91	23.91	490,500
31 Oct 2023	22.34	22.95	21.87	22.90	22.90	454,000
30 Oct 2023	22.04	22.98	22.04	22.52	22.52	657,000
27 Oct 2023	23.06	23.16	20.96	21.61	21.61	646,400
26 Oct 2023	22.40	23.03	22.03	22.75	22.75	557,700
25 Oct 2023	22.41	22.41	21.65	22.19	22.19	950,900
24 Oct 2023	21.98	22.97	21.91	22.72	22.72	364,100
23 Oct 2023	21.75	22.10	21.34	21.69	21.69	472,300
20 Oct 2023	21.79	22.55	21.60	21.98	21.98	371,300
19 Oct 2023	23.46	23.46	21.52	21.75	21.75	582,100
18 Oct 2023	23.76	23.97	23.20	23.46	23.46	384,000
17 Oct 2023	23.10	24.50	23.10	24.04	24.04	536,400
16 Oct 2023	22.71	23.33	22.15	23.27	23.27	498,400
13 Oct 2023	21.96	22.91	21.85	22.69	22.69	427,200
12 Oct 2023	23.70	23.70	21.63	21.90	21.90	663,300
11 Oct 2023	24.22	25.80	23.52	23.83	23.83	765,600
10 Oct 2023	24.03	25.00	24.03	24.17	24.17	415,200
09 Oct 2023	24.32	24.41	23.64	24.02	24.02	265,000
06 Oct 2023	23.97	25.00	23.67	24.55	24.55	393,300
05 Oct 2023	23.06	24.27	22.93	24.20	24.20	434,200
04 Oct 2023	24.16	24.18	22.86	23.12	23.12	540,800
03 Oct 2023	22.58	24.21	22.34	24.17	24.17	1,068,700
02 Oct 2023	23.00	23.32	22.44	22.80	22.80	596,100
29 Sept 2023	23.68	23.87	22.80	23.12	23.12	449,400
28 Sept 2023	23.68	23.79	23.14	23.47	23.47	323,900
27 Sept 2023	23.99	24.63	23.30	23.64	23.64	473,000
26 Sept 2023	24.31	25.26	23.69	23.79	23.79	383,800
25 Sept 2023	23.70	24.22	23.11	24.19	24.19	658,000
22 Sept 2023	24.20	24.64	23.46	23.72	23.72	308,600
21 Sept 2023	24.14	24.45	23.50	24.14	24.14	672,100
20 Sept 2023	25.75	25.75	24.44	24.55	24.55	307,600
19 Sept 2023	25.67	26.12	24.87	25.51	25.51	473,500
18 Sept 2023	26.54	26.84	25.47	25.62	25.62	486,200
15 Sept 2023	26.87	27.81	25.98	26.34	26.34	1,717,100
14 Sept 2023	26.70	27.38	26.47	26.87	26.87	388,200
13 Sept 2023	26.76	27.42	26.55	26.63	26.63	384,600
12 Sept 2023	27.05	27.29	26.60	26.73	26.73	761,800
11 Sept 2023	26.65	27.45	26.43	27.21	27.21	676,700
08 Sept 2023	27.09	27.51	26.71	26.90	26.90	360,000
07 Sept 2023	27.54	27.73	26.69	27.04	27.04	529,100
06 Sept 2023	28.13	28.18	26.83	27.74	27.74	453,000
05 Sept 2023	30.20	31.28	28.00	28.20	28.20	722,300
01 Sept 2023	28.47	30.46	28.47	30.33	30.33	486,300
31 Aug 2023	28.88	28.96	28.05	28.18	28.18	373,000
30 Aug 2023	27.91	29.20	27.53	28.88	28.88	403,000
29 Aug 2023	27.66	28.47	27.47	28.07	28.07	298,400
28 Aug 2023	27.88	27.89	27.44	27.66	27.66	230,500
25 Aug 2023	27.98	28.27	27.18	27.84	27.84	293,400
24 Aug 2023	28.53	28.58	27.51	27.84	27.84	455,100
23 Aug 2023	27.50	29.39	27.22	28.47	28.47	430,100
22 Aug 2023	27.91	29.44	26.89	27.51	27.51	690,500
21 Aug 2023	27.96	28.88	23.43	27.75	27.75	2,164,200
18 Aug 2023	28.06	28.92	27.87	27.94	27.94	516,800
17 Aug 2023	28.54	28.81	27.86	28.48	28.48	648,500
16 Aug 2023	28.99	29.31	27.90	28.47	28.47	587,400
15 Aug 2023	29.31	29.54	28.44	29.14	29.14	484,200
14 Aug 2023	27.52	29.34	27.03	29.31	29.31	512,900
11 Aug 2023	27.71	28.99	26.73	27.89	27.89	474,500
10 Aug 2023	27.06	28.17	27.06	27.96	27.96	463,800
09 Aug 2023	25.94	27.07	25.30	27.02	27.02	509,400
08 Aug 2023	25.74	26.35	25.46	26.05	26.05	482,200
07 Aug 2023	25.26	25.81	24.53	25.78	25.78	565,700
04 Aug 2023	25.75	26.42	25.30	25.40	25.40	361,300
03 Aug 2023	27.51	27.80	25.14	25.49	25.49	592,200
02 Aug 2023	30.92	31.34	27.70	27.80	27.80	595,900
01 Aug 2023	31.12	31.12	29.28	29.85	29.85	378,700
31 Jul 2023	30.69	31.53	30.53	31.38	31.38	280,300
28 Jul 2023	28.86	30.69	28.72	30.58	30.58	644,300
27 Jul 2023	28.51	28.51	27.69	28.41	28.41	505,600
26 Jul 2023	28.67	28.83	27.53	28.20	28.20	361,400
25 Jul 2023	28.95	29.30	28.69	28.75	28.75	209,900
24 Jul 2023	29.36	29.60	28.43	28.88	28.88	334,200
21 Jul 2023	29.78	29.95	29.18	29.66	29.66	378,000
20 Jul 2023	29.67	30.40	28.99	29.58	29.58	717,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,573.50+59.78(+0.80%)

Bitcoin USD43,927.05+260.57(+0.60%)

CMC Crypto 200907.01+10.30(+1.15%)

SpringWorks Therapeutics, Inc. (SWTX)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,573.50
+59.78(+0.80%)

Bitcoin USD
43,927.05
+260.57(+0.60%)

CMC Crypto 200
907.01
+10.30(+1.15%)