ONCE - Spark Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201999.0099.1896.9997.7097.70719,700
Jun 13, 2019100.42100.7999.0899.5399.53303,800
Jun 12, 2019100.07101.1799.60100.13100.13555,400
Jun 11, 2019100.25100.5099.0199.9899.98738,600
Jun 10, 201997.90102.3897.35100.21100.213,430,900
Jun 07, 2019108.44109.68108.02109.35109.35409,500
Jun 06, 2019108.60108.61106.99107.94107.94691,800
Jun 05, 2019110.50110.62108.28108.62108.62732,500
Jun 04, 2019109.47110.40108.67110.20110.20781,900
Jun 03, 2019109.26109.87108.86109.01109.01358,300
May 31, 2019109.95110.30108.87109.00109.00496,500
May 30, 2019111.21111.21110.44110.50110.50137,200
May 29, 2019110.91111.21109.65110.93110.93449,800
May 28, 2019110.17111.53110.17111.08111.08404,600
May 24, 2019109.00111.73108.76110.33110.33508,300
May 23, 2019107.70108.98107.66108.84108.84322,400
May 22, 2019108.72109.10107.85108.06108.06301,100
May 21, 2019108.08109.19107.79109.05109.05274,400
May 20, 2019106.87108.05106.65107.66107.66343,600
May 17, 2019108.50108.98107.63107.64107.64342,200
May 16, 2019108.70109.07108.42108.46108.46238,600
May 15, 2019109.05109.19108.45108.50108.50371,300
May 14, 2019108.25109.19108.00109.03109.03494,300
May 13, 2019109.30109.83108.87109.51109.51237,100
May 10, 2019109.44109.92109.25109.79109.79246,000
May 09, 2019109.10110.12108.88109.80109.80305,000
May 08, 2019109.10109.52108.66109.51109.51153,400
May 07, 2019108.63109.44108.28109.38109.38312,400
May 06, 2019107.41109.50107.41109.33109.33364,500
May 03, 2019107.09108.11106.50108.03108.03941,800
May 02, 2019106.10107.00106.10107.00107.00311,000
May 01, 2019107.00107.85105.89106.05106.05822,300
Apr 30, 2019107.02107.02106.47106.69106.69447,300
Apr 29, 2019108.11108.27106.96107.01107.01338,300
Apr 26, 2019109.20109.39107.47107.87107.871,598,400
Apr 25, 2019110.61111.43110.49111.38111.38510,100
Apr 24, 2019110.70110.89110.32110.67110.67451,800
Apr 23, 2019110.67110.86110.30110.60110.60582,600
Apr 22, 2019110.59111.35110.25110.60110.60437,000
Apr 18, 2019110.70110.95109.86110.62110.621,237,600
Apr 17, 2019111.09111.09110.40110.71110.71878,700
Apr 16, 2019111.48111.50110.81110.85110.85506,500
Apr 15, 2019111.29111.52110.98111.18111.18661,900
Apr 12, 2019111.99112.16111.05111.12111.12949,400
Apr 11, 2019112.98112.98110.89111.74111.742,055,500
Apr 10, 2019112.74112.88112.66112.88112.88859,300
Apr 09, 2019112.70112.87112.62112.78112.78704,300
Apr 08, 2019112.70112.88112.55112.81112.81762,600
Apr 05, 2019112.82113.00112.52112.57112.571,435,000
Apr 04, 2019113.06113.07112.68112.72112.721,252,300
Apr 03, 2019112.84113.06112.63112.90112.902,131,800
Apr 02, 2019114.00114.11113.86114.01114.01838,300
Apr 01, 2019114.07114.11113.67114.01114.011,726,700
Mar 29, 2019113.74113.93113.59113.88113.881,163,000
Mar 28, 2019113.72113.74113.46113.74113.741,455,300
Mar 27, 2019113.66113.66113.35113.50113.501,544,200
Mar 26, 2019113.54113.76113.33113.72113.72871,800
Mar 25, 2019113.10113.56113.10113.53113.533,500,100
Mar 22, 2019113.30113.40112.97113.00113.004,039,800
Mar 21, 2019113.42113.54113.25113.27113.273,635,900
Mar 20, 2019113.75113.76113.50113.50113.501,525,200
Mar 19, 2019113.83113.83113.55113.67113.671,434,700
Mar 18, 2019113.74114.00113.68113.96113.962,232,800
Mar 15, 2019113.73113.87113.50113.59113.592,488,700
Mar 14, 2019113.95113.95113.57113.69113.691,934,300
Mar 13, 2019113.95114.00113.82113.92113.921,473,000
Mar 12, 2019113.89114.20113.78113.85113.851,291,800
Mar 11, 2019113.80113.98113.73113.98113.982,766,100
Mar 08, 2019113.63113.83113.55113.79113.793,379,000
Mar 07, 2019113.70113.87113.54113.71113.712,899,400
Mar 06, 2019113.88113.89113.31113.70113.702,243,900
Mar 05, 2019113.10114.04113.02113.90113.904,598,800
Mar 04, 2019113.39113.43113.00113.04113.046,143,900
Mar 01, 2019113.37113.50113.23113.28113.284,346,300
Feb 28, 2019113.40113.55112.72113.30113.309,002,400
Feb 27, 2019113.45113.54113.35113.40113.409,471,400
Feb 26, 2019113.50113.67113.44113.45113.457,844,400
Feb 25, 2019113.84114.20113.41113.48113.4816,240,700
Feb 22, 201950.5852.9950.2251.5651.56523,900
Feb 21, 201950.4050.7349.0650.6150.61534,100
Feb 20, 201951.6451.6449.7950.8950.89396,600
Feb 19, 201951.5553.2749.5151.0951.091,000,300
Feb 15, 201950.6053.1450.0052.7752.77854,800
Feb 14, 201949.2050.8548.7750.6050.60572,900
Feb 13, 201949.6050.3948.7549.4249.42343,600
Feb 12, 201948.4749.5248.0749.4549.45353,800
Feb 11, 201947.3348.4547.0448.0548.05300,500
Feb 08, 201946.4747.5045.5347.4447.44366,400
Feb 07, 201947.5648.4146.4246.7746.77380,400
Feb 06, 201946.6648.3746.3248.2648.26256,300
Feb 05, 201948.0149.6046.2046.6646.66370,400
Feb 04, 201947.8548.1946.9648.1548.15366,900
Feb 01, 201947.7048.0246.3847.6447.64889,700
Jan 31, 201945.9347.9945.5647.8247.82655,600
Jan 30, 201943.0046.0442.8845.9645.96567,800
Jan 29, 201941.5242.9140.6442.7642.76267,600
Jan 28, 201942.8942.9441.2641.3941.39438,300
Jan 25, 201942.5043.4841.6543.4443.44408,300
Jan 24, 201942.4143.3141.3242.2642.26335,000
Jan 23, 201943.5844.7741.8242.4242.42449,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...