Singapore markets closed

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.81+0.74 (+2.46%)
At close: 04:00PM EST
32.00 +1.19 (+3.86%)
After hours: 05:21PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202329.9431.2629.9430.8130.81502,900
26 Jan 202330.4731.1229.0730.0730.07667,500
25 Jan 202327.7330.2527.1330.2230.22700,200
24 Jan 202327.3928.5227.3228.0928.09631,900
23 Jan 202328.5228.8227.5127.5527.55659,800
20 Jan 202328.4028.6927.6828.3928.39524,600
19 Jan 202328.4028.5727.5728.0028.00409,100
18 Jan 202328.3829.1027.9328.4328.43441,300
17 Jan 202329.0729.3027.2527.9227.92667,100
13 Jan 202328.3429.6128.2329.0129.01648,200
12 Jan 202327.7030.3227.6528.8128.811,213,500
11 Jan 202326.9427.7326.2827.6427.64506,400
10 Jan 202326.2127.3725.8727.0327.03612,000
09 Jan 202327.8528.0026.2226.4126.411,307,000
06 Jan 202328.0028.1926.7427.5227.52587,600
05 Jan 202328.3028.5427.1827.6427.64807,600
04 Jan 202326.5128.4626.4428.4328.43901,700
03 Jan 202326.3726.8625.6026.2726.27939,300
30 Dec 202224.0726.0624.0726.0126.01914,200
29 Dec 202223.4325.3623.2524.3824.38804,400
28 Dec 202223.1023.6122.8723.2123.21614,400
27 Dec 202223.3923.5722.9023.1823.18682,100
23 Dec 202223.5423.7623.1223.2923.29778,300
22 Dec 202223.4723.8323.0023.6423.64408,500
21 Dec 202222.4623.7521.8023.6823.68746,000
20 Dec 202221.4822.6721.4822.4222.421,025,700
19 Dec 202222.8024.3021.0421.7621.761,312,800
16 Dec 202222.1623.7021.9322.9722.972,162,000
15 Dec 202223.0423.4222.4822.5722.57759,100
14 Dec 202223.6824.7522.4323.4323.43822,600
13 Dec 202224.9224.9222.3323.8323.83742,300
12 Dec 202224.1724.6823.6923.9623.96674,700
09 Dec 202224.3424.4223.7123.9923.99478,700
08 Dec 202224.2624.6523.7724.2824.28354,500
07 Dec 202224.0224.7423.6024.0624.06426,300
06 Dec 202224.0624.6723.6824.0524.05511,400
05 Dec 202225.2425.9423.7924.2524.251,187,500
02 Dec 202223.3825.1523.0325.0925.09835,800
01 Dec 202224.5325.2523.3223.6723.67542,000
30 Nov 202223.9424.5023.6524.1824.18734,200
29 Nov 202223.4024.2022.8023.5123.51304,700
28 Nov 202223.4223.7722.7223.2723.27616,900
25 Nov 202224.4124.4123.7023.8323.83160,700
23 Nov 202224.5925.7524.2124.4824.48551,000
22 Nov 202224.1624.9923.3524.4324.43990,300
21 Nov 202224.7024.9423.7824.1824.18689,300
18 Nov 202224.9425.4124.5824.9724.97412,800
17 Nov 202224.9825.2423.3724.3724.37599,100
16 Nov 202226.9827.3425.1825.5125.51789,000
15 Nov 202226.9927.8826.7027.4027.40757,800
14 Nov 202224.9126.8724.2526.1826.18724,400
11 Nov 202223.5125.6823.4724.9824.98719,800
10 Nov 202222.8124.0322.7123.7823.781,440,300
09 Nov 202222.4922.9521.7121.7721.771,304,500
08 Nov 202222.9523.9121.9722.6022.60823,700
07 Nov 202223.5023.8821.3722.5822.581,184,400
04 Nov 202224.1324.9522.9023.9023.901,055,200
03 Nov 202223.0523.7222.6023.4023.40609,800
02 Nov 202223.9424.6722.8423.2423.24701,500
01 Nov 202224.5324.9223.9824.2624.26794,600
31 Oct 202225.1725.1723.9424.0124.01909,800
28 Oct 202224.5425.4023.8825.3625.36690,700
27 Oct 202225.9226.3224.2224.3924.39659,000
26 Oct 202225.0926.7025.0525.5825.58773,300
25 Oct 202223.9126.0123.9125.1325.13542,200
24 Oct 202224.3724.3723.1124.0024.00599,800
21 Oct 202223.7224.4723.0924.4324.43685,000
20 Oct 202223.9624.6023.5223.7323.73713,500
19 Oct 202226.4626.6623.8024.2024.201,012,000
18 Oct 202227.2527.6726.4026.9326.93311,600
17 Oct 202225.5927.0125.2226.6726.67609,300
14 Oct 202227.5727.9925.1625.2025.20649,000
13 Oct 202226.4127.7026.2827.2927.29713,000
12 Oct 202226.9027.5226.4027.3627.36499,100
11 Oct 202227.0727.7926.1826.9826.98781,200
10 Oct 202227.0627.3426.3227.0727.07756,500
07 Oct 202228.2228.6327.2527.3327.33662,800
06 Oct 202228.0129.0927.7828.7228.72453,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...