Skip to main content

Springworks Therapeutics Inc (NQ: SWTX )

30.67 +0.32 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 30.13 30.68 29.88 30.67 1,056,728 +0.32(+1.05%)
Oct 10, 2024 30.68 30.93 29.77 30.35 1,061,988 -0.65(-2.10%)
Oct 09, 2024 32.39 32.64 30.50 31.00 1,113,669 -1.41(-4.35%)
Oct 08, 2024 32.27 34.20 32.05 32.41 957,367 +0.14(+0.43%)
Oct 07, 2024 32.73 33.19 31.98 32.27 1,069,672 -0.37(-1.13%)
Oct 04, 2024 32.46 33.10 32.05 32.64 1,150,362 +0.81(+2.54%)
Oct 03, 2024 32.56 32.65 31.64 31.83 729,625 -1.00(-3.05%)
Oct 02, 2024 31.91 33.22 31.54 32.83 1,118,862 +0.61(+1.89%)
Oct 01, 2024 31.94 32.65 31.42 32.22 885,277 +0.18(+0.56%)
Sep 30, 2024 32.18 32.85 31.66 32.04 644,823 -0.24(-0.74%)
Sep 27, 2024 32.61 33.29 32.24 32.28 603,629 -0.01(-0.03%)
Sep 26, 2024 32.94 32.94 31.46 32.29 1,193,503 -0.22(-0.68%)
Sep 25, 2024 32.45 32.80 31.82 32.51 1,036,464 +0.36(+1.12%)
Sep 24, 2024 32.88 33.10 31.91 32.15 1,027,082 -0.73(-2.22%)
Sep 23, 2024 34.65 34.87 32.86 32.88 1,510,986 -1.50(-4.36%)
Sep 20, 2024 35.46 35.46 34.12 34.38 2,365,125 -0.97(-2.74%)
Sep 19, 2024 36.50 37.43 35.09 35.35 1,465,441 -0.23(-0.65%)
Sep 18, 2024 35.48 36.94 34.90 35.58 813,111 +0.16(+0.45%)
Sep 17, 2024 35.73 36.11 34.74 35.42 642,784 -0.14(-0.39%)
Sep 16, 2024 37.71 38.28 35.11 35.56 699,054 -1.86(-4.97%)
Sep 13, 2024 36.03 37.51 35.75 37.42 909,882 +1.43(+3.97%)
Sep 12, 2024 38.60 38.71 35.92 35.99 971,726 -2.67(-6.91%)
Sep 11, 2024 38.54 39.31 38.24 38.66 442,454 -0.25(-0.64%)
Sep 10, 2024 39.17 39.85 38.38 38.91 442,237 -0.29(-0.74%)
Sep 09, 2024 38.50 39.74 38.50 39.20 579,065 +0.45(+1.16%)
Sep 06, 2024 40.54 40.54 38.46 38.75 380,263 -1.37(-3.41%)
Sep 05, 2024 41.07 41.84 39.97 40.12 1,172,399 -0.86(-2.10%)
Sep 04, 2024 40.47 41.54 39.60 40.98 404,798 +0.58(+1.44%)
Sep 03, 2024 41.58 42.61 39.52 40.40 987,137 -1.31(-3.14%)
Aug 30, 2024 41.32 42.43 41.00 41.71 570,658 +0.78(+1.91%)
Aug 29, 2024 41.44 42.19 39.93 40.93 1,066,584 -0.27(-0.66%)
Aug 28, 2024 41.08 42.87 40.79 41.20 1,023,692 +0.13(+0.32%)
Aug 27, 2024 42.41 43.23 40.33 41.07 1,005,153 -1.69(-3.95%)
Aug 26, 2024 41.65 43.64 41.22 42.76 800,060 +1.61(+3.91%)
Aug 23, 2024 41.13 41.38 39.57 41.15 584,570 +0.52(+1.28%)
Aug 22, 2024 39.67 41.63 39.20 40.63 1,113,512 +1.11(+2.81%)
Aug 21, 2024 38.55 39.88 37.57 39.52 760,538 +1.24(+3.24%)
Aug 20, 2024 36.82 38.47 36.65 38.28 828,905 +1.32(+3.57%)
Aug 19, 2024 36.35 37.04 35.63 36.96 401,713 +0.61(+1.68%)
Aug 16, 2024 36.10 36.80 35.61 36.35 546,627 +0.14(+0.39%)
Aug 15, 2024 36.39 36.83 35.95 36.21 513,473 +0.72(+2.03%)
Aug 14, 2024 37.56 37.56 35.00 35.49 725,909 -1.85(-4.95%)
Aug 13, 2024 36.64 37.37 36.15 37.34 598,092 +0.29(+0.78%)
Aug 12, 2024 37.25 38.14 36.34 37.05 895,888 -0.36(-0.96%)
Aug 09, 2024 36.09 37.46 35.33 37.41 673,748 +1.48(+4.13%)
Aug 08, 2024 34.65 36.40 32.95 35.92 1,682,215 +1.99(+5.88%)
Aug 07, 2024 40.44 40.45 33.29 33.93 2,588,334 +0.71(+2.14%)
Aug 06, 2024 34.10 34.61 33.04 33.22 1,334,179 -0.19(-0.57%)
Aug 05, 2024 31.11 33.52 30.37 33.41 1,060,634 -0.02(-0.06%)
Aug 02, 2024 33.96 34.18 31.54 33.43 1,630,196 -1.83(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.