ONCE - Spark Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019104.61105.65104.11104.27104.27125,542
Sep 16, 2019104.25104.99103.74104.80104.80279,100
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
Jul 26, 201997.4098.4896.8598.0898.08286,400
Jul 25, 201997.2397.9396.4896.8596.85299,000
Jul 24, 201996.0697.4095.3296.8296.82534,000
Jul 23, 201996.8596.8995.7696.1296.12340,700
Jul 22, 201996.9697.6696.0996.4196.41312,700
Jul 19, 201997.9098.9996.6396.8596.85287,500
Jul 18, 201997.0298.2996.7298.1898.18241,600
Jul 17, 201997.6097.7095.9697.0297.02453,300
Jul 16, 201998.1698.6197.0897.6797.67447,300
Jul 15, 201998.4099.6097.4498.0098.00378,100
Jul 12, 201998.5899.1697.2998.0598.05343,100
Jul 11, 201999.56100.2496.3298.2398.23555,100
Jul 10, 2019100.38100.9398.5599.1699.16361,300
Jul 09, 2019101.38102.03100.05100.25100.25443,600
Jul 08, 2019102.00103.03100.74101.18101.18987,500
Jul 05, 2019102.54103.71102.54103.07103.07289,000
Jul 03, 2019102.43102.71101.22102.48102.48215,100
Jul 02, 2019102.59102.93101.52102.08102.08335,300
Jul 01, 2019103.02103.71100.67102.50102.50352,100
Jun 28, 2019102.43102.57100.95102.38102.38835,200
Jun 27, 2019102.34102.99101.52102.18102.18257,200
Jun 26, 2019101.29102.36100.81102.31102.31260,300
Jun 25, 2019102.44102.44100.13100.79100.79757,200
Jun 24, 2019103.27104.08101.25101.91101.911,490,800
Jun 21, 2019102.52105.48102.52105.07105.071,133,000
Jun 20, 2019103.75104.00102.25103.01103.01424,200
Jun 19, 2019101.99103.50101.30103.22103.22524,200
Jun 18, 201999.00102.1798.21101.95101.95979,600
Jun 17, 201998.0099.8997.5099.6999.69550,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...