ONCE - Spark Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 2019113.57113.57113.57113.57113.57-
Dec 16, 2019113.85113.90113.47113.57113.572,508,500
Dec 13, 2019110.57111.30110.02110.75110.75770,400
Dec 12, 2019110.81111.24110.27110.55110.55681,400
Dec 11, 2019111.52112.00110.88110.91110.91434,100
Dec 10, 2019110.91112.14110.91111.90111.90476,700
Dec 09, 2019110.84111.64110.81111.14111.14411,600
Dec 06, 2019109.89110.74109.62110.65110.65336,900
Dec 05, 2019110.20110.50109.50109.68109.68364,300
Dec 04, 2019111.03111.03109.25109.99109.991,219,800
Dec 03, 2019111.28111.60110.61110.89110.89403,000
Dec 02, 2019111.23111.52110.81111.30111.30306,500
Nov 29, 2019111.12111.54111.05111.14111.1490,200
Nov 27, 2019111.82111.82111.00111.16111.16356,800
Nov 26, 2019111.50111.61111.08111.49111.49255,700
Nov 25, 2019111.57111.75111.30111.42111.42321,900
Nov 22, 2019111.96111.96111.40111.45111.45297,900
Nov 21, 2019112.11112.19111.51111.55111.55389,700
Nov 20, 2019111.01112.24111.01112.00112.00559,000
Nov 19, 2019111.18112.50110.82111.33111.33321,300
Nov 18, 2019110.74111.94110.59111.15111.15398,400
Nov 15, 2019110.60111.03110.29110.81110.81287,400
Nov 14, 2019111.21111.35110.62110.81110.81293,800
Nov 13, 2019111.38111.79110.75111.37111.37443,400
Nov 12, 2019111.44111.94111.25111.57111.57449,200
Nov 11, 2019111.45111.74111.25111.39111.39426,300
Nov 08, 2019111.75111.89111.30111.58111.58397,500
Nov 07, 2019111.62111.95111.42111.55111.55333,300
Nov 06, 2019111.65112.37111.07111.67111.67507,900
Nov 05, 2019110.17112.89109.67111.75111.75695,000
Nov 04, 2019110.08110.10109.69110.06110.06219,600
Nov 01, 2019109.31110.00108.64109.90109.90472,100
Oct 31, 2019108.14109.43108.00109.17109.17464,400
Oct 30, 2019109.13109.31108.25108.27108.27790,500
Oct 29, 2019109.46109.87108.80108.99108.99799,000
Oct 28, 2019109.66110.21109.00109.46109.46666,800
Oct 25, 2019108.75109.96108.48109.00109.001,963,100
Oct 24, 2019100.97112.5099.41108.64108.643,339,600
Oct 23, 201999.92101.1899.64101.04101.04506,000
Oct 22, 201998.94100.6998.75100.20100.20519,000
Oct 21, 2019100.60100.9199.65100.82100.82222,300
Oct 18, 2019101.32101.3999.92100.04100.04437,500
Oct 17, 2019100.58101.5099.90100.99100.99365,700
Oct 16, 201998.80100.5598.67100.12100.12354,300
Oct 15, 201998.6899.9298.3399.0899.08165,600
Oct 14, 201999.78100.1698.3198.6798.67191,400
Oct 11, 201996.72101.4096.0199.7999.791,024,100
Oct 10, 201998.0098.4695.9396.2596.25449,800
Oct 09, 201997.8998.6097.0398.0198.01182,000
Oct 08, 201997.7798.3796.6697.6997.69169,300
Oct 07, 201997.4798.9997.4798.0298.02245,900
Oct 04, 201997.3497.8396.2197.5697.56520,500
Oct 03, 201996.5897.5796.0797.1297.12404,100
Oct 02, 201996.7697.6595.9296.6596.65671,600
Oct 01, 201997.5898.1996.8096.8596.85395,100
Sep 30, 201997.4198.1596.8596.9896.98364,300
Sep 27, 201997.6198.4296.6597.4197.41567,200
Sep 26, 201998.1498.6596.6796.9896.98806,000
Sep 25, 2019100.46101.0297.7598.0298.021,503,300
Sep 24, 2019102.17102.60100.85101.65101.65437,600
Sep 23, 2019102.42103.53101.75101.95101.95292,500
Sep 20, 2019102.15103.00100.90102.36102.36638,400
Sep 19, 2019104.00104.00101.81102.01102.01793,600
Sep 18, 2019104.38104.82102.96104.11104.11572,500
Sep 17, 2019104.61105.65104.05104.40104.40287,300
Sep 16, 2019104.25104.99103.74104.80104.80283,400
Sep 13, 2019105.55105.75104.04104.77104.77403,700
Sep 12, 2019102.24105.96102.20105.65105.65877,200
Sep 11, 2019101.86102.22100.15102.06102.06413,300
Sep 10, 2019100.44101.75100.00101.74101.74389,800
Sep 09, 2019101.23101.93100.28100.57100.57222,300
Sep 06, 2019101.00102.2199.93101.07101.07683,400
Sep 05, 201999.91101.5699.00100.86100.861,071,700
Sep 04, 201999.0399.5397.8099.3099.30416,700
Sep 03, 201998.5099.4497.5098.6798.67602,300
Aug 30, 201999.5399.9996.9097.4197.41801,800
Aug 29, 2019100.11101.2098.4599.7499.74468,600
Aug 28, 201999.2099.9398.6199.4299.42322,200
Aug 27, 201999.32100.5598.5499.6299.62348,600
Aug 26, 2019101.28101.6298.0099.2599.25252,600
Aug 23, 2019101.49101.88100.57100.78100.78417,000
Aug 22, 2019101.50101.74100.52101.25101.25162,500
Aug 21, 2019101.40101.50100.84101.27101.27172,600
Aug 20, 2019100.29101.47100.29100.85100.85148,000
Aug 19, 2019101.21101.4699.63101.02101.02220,800
Aug 16, 2019100.91101.2499.25100.57100.57146,700
Aug 15, 201998.67100.3198.00100.11100.11188,400
Aug 14, 201997.9399.2596.5598.8298.82359,000
Aug 13, 201997.1199.1297.1198.9298.92145,200
Aug 12, 2019100.40100.4097.0897.2597.25356,600
Aug 09, 2019101.00101.90100.05100.83100.83163,500
Aug 08, 2019101.96101.99100.24101.78101.78156,500
Aug 07, 2019101.79101.9199.90100.73100.73155,800
Aug 06, 2019101.65102.05100.29101.04101.04157,700
Aug 05, 2019100.90101.73100.02101.32101.32254,000
Aug 02, 2019102.12102.42100.43101.53101.53383,700
Aug 01, 2019100.20103.6899.63102.60102.60727,600
Jul 31, 201999.49100.4998.57100.02100.02402,500
Jul 30, 201998.2699.3298.2699.2399.23239,300
Jul 29, 201998.1699.1197.2398.6798.67400,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...