SWTX - SpringWorks Therapeutics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202329.8929.8927.2627.7227.72984,900
25 May 202332.1832.1829.8429.9729.97496,600
24 May 202331.8032.4430.8432.2732.27839,700
23 May 202332.7833.9732.1732.2332.23815,700
22 May 202330.8733.4630.6732.7132.71653,000
19 May 202329.2231.0629.0030.4930.49604,000
18 May 202327.9729.0527.6628.8928.89459,500
17 May 202328.8129.1328.0428.1828.18581,600
16 May 202329.9829.9928.5128.9128.91738,600
15 May 202328.7032.2828.4730.7330.731,319,900
12 May 202328.0028.8527.5428.5928.59709,100
11 May 202325.8527.9525.5827.8427.84775,300
10 May 202325.8026.3525.5026.0926.09544,800
09 May 202323.3425.6923.1325.4825.48553,400
08 May 202323.4823.6823.0823.5923.59383,100
05 May 202323.9624.4723.5323.6023.60472,700
04 May 202324.1624.2023.2523.6423.64407,800
03 May 202323.3524.7423.1024.1624.161,111,100
02 May 202323.8724.1323.1823.3223.32643,600
01 May 202323.4424.1823.0924.0124.01759,400
28 Apr 202323.1023.7522.3323.3823.38438,600
27 Apr 202323.2023.4022.7523.1523.15505,400
26 Apr 202324.1024.3823.1123.2523.25493,000
25 Apr 202323.7124.2723.5724.0424.04508,900
24 Apr 202323.7624.0023.1623.8423.84620,800
21 Apr 202323.6024.1523.4723.9523.95466,300
20 Apr 202324.0824.5423.6423.6823.68514,800
19 Apr 202325.1325.2724.1924.4524.45735,700
18 Apr 202325.3226.2824.4625.2925.29627,500
17 Apr 202324.1325.0123.7624.9924.99798,900
14 Apr 202325.1625.4523.2723.9323.93703,300
13 Apr 202324.0626.0524.0025.3425.34592,100
12 Apr 202324.6025.0223.8923.9523.95380,700
11 Apr 202324.4125.1724.2624.3224.32734,600
10 Apr 202325.0725.1124.2024.6424.64365,100
06 Apr 202324.8525.4124.5025.2625.26400,100
05 Apr 202324.5124.9324.3324.7524.75488,600
04 Apr 202325.3925.8324.0524.6124.61777,300
03 Apr 202325.7226.0625.0625.2525.25513,800
31 Mar 202325.6126.3225.2825.7425.74644,400
30 Mar 202325.3625.8524.9025.4925.49643,700
29 Mar 202325.1925.5624.5425.2925.29519,500
28 Mar 202325.1725.9024.9524.9724.97655,100
27 Mar 202324.8925.3424.2925.1625.16671,900
24 Mar 202325.9626.1424.7324.9724.97547,600
23 Mar 202326.7127.6825.6126.0226.02431,000
22 Mar 202326.5327.8526.0426.3426.34743,600
21 Mar 202329.3529.8726.2726.6626.661,182,600
20 Mar 202329.2029.6028.5429.1829.18536,000
17 Mar 202329.5530.1328.8929.0329.032,053,600
16 Mar 202331.4531.4529.4329.8529.851,193,000
15 Mar 202331.7532.3531.2131.6131.61651,200
14 Mar 202332.2933.0031.6932.3032.30791,400
13 Mar 202327.5631.6827.5631.5231.521,264,400
10 Mar 202329.8429.8426.8428.1028.101,207,200
09 Mar 202331.5431.8229.8429.9929.991,269,500
08 Mar 202331.1131.9030.7131.2231.22926,000
07 Mar 202331.7332.1630.6131.2031.201,235,800
06 Mar 202330.7730.7729.7830.3930.39488,300
03 Mar 202330.2531.1329.8430.7830.78387,500
02 Mar 202330.2830.2829.4530.0330.03536,500
01 Mar 202331.9132.4530.0630.6130.61616,400
28 Feb 202330.8432.5830.4731.9031.901,037,100
27 Feb 202330.0930.8829.9130.4930.49568,000
24 Feb 202329.4230.8328.8829.7829.78551,700
23 Feb 202330.8730.8729.6830.0130.01726,200
22 Feb 202328.9030.4628.7630.4530.45671,100
21 Feb 202329.6029.7928.4828.9628.96671,500
17 Feb 202329.6330.4428.9130.2630.26555,800
16 Feb 202330.0430.3629.5729.9829.98631,100
15 Feb 202330.4131.0129.8230.4730.47448,600
14 Feb 202330.1731.1929.8030.6530.65466,400
13 Feb 202330.3930.4329.0830.3530.35400,400
10 Feb 202330.5230.7529.8230.4130.41366,200
09 Feb 202331.5031.6630.6230.6830.68445,000
08 Feb 202331.2031.7530.8931.1831.18653,800
07 Feb 202331.8133.4031.1131.3531.35767,200
06 Feb 202331.1933.4231.1931.8831.88539,900
03 Feb 202333.3933.6031.5231.6931.69807,500
02 Feb 202332.5234.1631.8934.0534.051,043,500
01 Feb 202331.4232.6130.8631.8831.88620,400
31 Jan 202330.0031.5130.0031.4031.40502,300
30 Jan 202330.3430.8029.5829.9029.90625,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...