Singapore markets closed

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.36-12.47 (-40.45%)
At close: 04:00PM EDT
18.37 +0.01 (+0.05%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202216.2820.3413.6018.3618.3615,846,900
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
12 May 202234.7237.3334.5535.3435.34562,900
11 May 202236.7138.2634.5034.8934.89529,400
10 May 202235.7737.9034.1237.3037.30719,800
09 May 202238.4039.2633.3333.8633.86739,600
06 May 202242.6843.5238.4739.3039.301,150,200
05 May 202246.6951.0342.9343.8043.80661,700
04 May 202245.7948.1043.6447.8147.81415,800
03 May 202244.8346.9544.4945.5245.52367,600
02 May 202242.5145.0942.4045.0345.03442,000
29 Apr 202243.9145.8142.4442.9142.91416,500
28 Apr 202244.8644.8741.8444.2244.22563,800
27 Apr 202245.5146.2244.2444.2844.28559,800
26 Apr 202246.7847.6344.6545.1745.17802,000
25 Apr 202246.6149.0845.8347.3947.39554,800
22 Apr 202246.8849.0046.6947.3347.33587,100
21 Apr 202250.4350.9746.7747.1247.12608,500
20 Apr 202250.8651.3048.8249.7349.73399,100
19 Apr 202248.9251.0548.7250.6750.67383,800
18 Apr 202253.4753.4748.5949.1949.19413,100
14 Apr 202253.2954.2452.3053.5753.57323,700
13 Apr 202251.5753.7951.4253.5553.55273,000
12 Apr 202251.9953.4350.5751.5151.51307,900
11 Apr 202259.0659.7851.2251.5251.52706,800
08 Apr 202257.4761.6257.2760.0760.07839,500
07 Apr 202257.4759.2256.1557.7857.78442,200
06 Apr 202256.5257.9754.8157.5857.58331,100
05 Apr 202259.1760.1456.9257.3357.33360,700
04 Apr 202257.0060.7256.6959.7559.75482,100
01 Apr 202257.5557.7854.5756.9056.90463,200
31 Mar 202259.5562.4056.0056.4456.44557,800
30 Mar 202261.7763.6859.1859.6559.65400,400
29 Mar 202261.6963.0359.2162.4262.42422,000
28 Mar 202262.4563.6659.0860.6960.69486,600
25 Mar 202265.4165.4162.2162.3662.36232,800
24 Mar 202264.5465.9262.6265.4665.46313,700
23 Mar 202263.3565.3961.3664.2064.20381,800
22 Mar 202259.9464.0259.3863.7863.78239,300
21 Mar 202261.6662.3959.6359.9859.98277,800
18 Mar 202261.7362.7661.1162.2062.20634,600
17 Mar 202259.5863.2459.1061.7661.76389,000
16 Mar 202254.1860.5653.6560.4960.49367,200
15 Mar 202256.6256.7952.2753.2153.21498,500
14 Mar 202258.9560.0954.7856.3956.39517,400
11 Mar 202260.6361.3057.3258.8758.87251,300
10 Mar 202258.6260.3857.2260.0260.02275,000
09 Mar 202259.0561.0158.4260.2360.23542,200
08 Mar 202252.9758.7551.8657.4957.49582,500
07 Mar 202249.6453.8549.3753.0653.06484,700
04 Mar 202253.6754.9048.9849.6849.68298,400
03 Mar 202256.1256.4052.9254.0654.06479,500
02 Mar 202253.2155.8752.3655.5555.55433,500
01 Mar 202257.0958.0752.7853.2053.20346,600
28 Feb 202253.4757.0152.9456.5956.59292,200
25 Feb 202251.6854.1651.6554.1654.16282,800
24 Feb 202247.0553.7447.0553.6153.61552,900
23 Feb 202256.5857.6648.6848.9748.97766,400
22 Feb 202254.6857.3954.0555.8755.87336,700
18 Feb 202255.7357.6555.3255.6055.60267,100
17 Feb 202257.5257.7655.1256.0056.00318,700
16 Feb 202257.9258.7556.7658.3258.32191,500
15 Feb 202256.5159.0856.4358.7958.79204,400
14 Feb 202256.6657.6755.1355.6255.62250,300
11 Feb 202257.5959.9856.3757.0257.02298,500
10 Feb 202256.5460.1255.3957.5157.51416,500
09 Feb 202254.2958.3553.8458.2458.24371,700
08 Feb 202253.1054.2051.4253.1453.14204,700
07 Feb 202251.9455.5951.3953.7653.76322,200
04 Feb 202252.4954.3651.1152.1052.10428,300
03 Feb 202254.2555.0152.5152.7352.73275,600
02 Feb 202257.2157.2154.0154.8554.85274,700
01 Feb 202256.1957.6453.2057.5157.51369,900
31 Jan 202252.6556.9251.3755.6855.68407,700
28 Jan 202252.1852.7549.0052.5752.57540,100
27 Jan 202255.7957.5451.6551.9851.98480,400
26 Jan 202256.4659.2554.2855.0355.03429,900
25 Jan 202254.2856.5353.2655.1555.15606,200
24 Jan 202253.1756.3551.2255.6755.67531,600
21 Jan 202253.9356.5153.0354.2454.24615,400
20 Jan 202254.9256.7554.1454.6254.62480,200
19 Jan 202258.1659.0553.8854.1854.18345,400
18 Jan 202260.8461.3157.7557.9957.99499,400
14 Jan 202260.5562.9659.0062.4862.481,181,200
13 Jan 202259.3863.1458.6961.0561.05979,800
12 Jan 202255.6160.7255.0360.2360.23707,200
11 Jan 202257.3757.7552.4655.4055.40908,400
10 Jan 202255.4158.9852.8758.6358.63423,800
07 Jan 202259.2260.9255.7856.0656.06265,900
06 Jan 202258.6861.2555.7659.4659.46335,300
05 Jan 202261.8363.3358.3058.9358.93293,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...