Springworks Therapeutics Inc (NQ: SWTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	35.81	36.52	34.80	35.26	771,609	-0.65(-1.81%)
Jul 31, 2024	37.02	37.84	35.71	35.91	497,410	-0.82(-2.23%)
Jul 30, 2024	36.84	37.63	35.01	36.73	813,823	-0.07(-0.19%)
Jul 29, 2024	37.96	38.75	35.71	36.80	837,995	-1.24(-3.26%)
Jul 26, 2024	37.34	38.67	36.73	38.04	515,590	+1.17(+3.17%)
Jul 25, 2024	36.76	38.35	36.27	36.87	1,235,096	+0.21(+0.57%)
Jul 24, 2024	37.38	38.04	36.24	36.66	565,803	-1.11(-2.94%)
Jul 23, 2024	36.37	38.26	36.02	37.77	905,648	+0.94(+2.55%)
Jul 22, 2024	38.12	38.57	35.40	36.83	1,223,395	-0.89(-2.36%)
Jul 19, 2024	36.66	37.83	35.57	37.72	1,255,608	+1.26(+3.46%)
Jul 18, 2024	38.96	38.96	35.74	36.46	1,213,498	-2.44(-6.27%)
Jul 17, 2024	41.12	41.72	38.65	38.90	1,012,562	-3.01(-7.18%)
Jul 16, 2024	42.37	42.57	41.41	41.91	665,889	+0.07(+0.17%)
Jul 15, 2024	41.95	42.75	41.38	41.84	669,580	+0.40(+0.97%)
Jul 12, 2024	42.33	42.81	40.94	41.44	664,180	+0.08(+0.19%)
Jul 11, 2024	40.00	42.49	39.84	41.36	758,451	+1.82(+4.60%)
Jul 10, 2024	38.48	39.80	37.69	39.54	835,750	+1.24(+3.24%)
Jul 09, 2024	38.14	39.08	37.84	38.30	348,291	+0.16(+0.42%)
Jul 08, 2024	37.10	38.31	36.60	38.14	412,791	+1.37(+3.73%)
Jul 05, 2024	37.28	37.55	36.66	36.77	402,875	-0.51(-1.37%)
Jul 03, 2024	37.41	38.44	37.11	37.28	259,841	+0.01(+0.03%)
Jul 02, 2024	38.37	38.37	36.97	37.27	769,102	-1.26(-3.27%)
Jul 01, 2024	37.60	39.28	37.00	38.53	867,377	+0.86(+2.28%)
Jun 28, 2024	37.78	38.22	36.48	37.67	1,071,327	+0.14(+0.37%)
Jun 27, 2024	36.01	37.58	35.16	37.53	578,554	+1.31(+3.62%)
Jun 26, 2024	36.26	36.69	35.60	36.22	1,283,010	-0.18(-0.49%)
Jun 25, 2024	35.98	36.72	35.73	36.40	834,125	+0.34(+0.94%)
Jun 24, 2024	36.22	36.86	35.65	36.06	1,410,091	-0.06(-0.17%)
Jun 21, 2024	36.01	36.62	35.48	36.12	1,631,113	-0.08(-0.22%)
Jun 20, 2024	36.08	36.88	35.58	36.20	632,964	-0.01(-0.03%)
Jun 18, 2024	36.42	36.84	35.32	36.21	620,436	-0.46(-1.25%)
Jun 17, 2024	38.33	38.33	36.29	36.67	626,935	-1.88(-4.88%)
Jun 14, 2024	38.41	38.72	37.87	38.55	372,702	-0.59(-1.51%)
Jun 13, 2024	38.80	39.66	38.22	39.14	468,149	+0.30(+0.77%)
Jun 12, 2024	39.73	40.57	37.77	38.84	831,556	-0.08(-0.21%)
Jun 11, 2024	39.66	40.34	38.77	38.92	931,765	-1.05(-2.63%)
Jun 10, 2024	39.75	40.38	39.39	39.97	701,074	-0.25(-0.62%)
Jun 07, 2024	39.27	40.58	39.10	40.22	462,833	+0.51(+1.28%)
Jun 06, 2024	40.50	40.60	39.00	39.71	507,891	-0.96(-2.36%)
Jun 05, 2024	39.22	41.01	38.80	40.67	472,563	+1.76(+4.52%)
Jun 04, 2024	39.04	39.65	37.62	38.91	835,460	-0.36(-0.92%)
Jun 03, 2024	41.95	42.26	38.91	39.27	1,251,776	-2.19(-5.28%)
May 31, 2024	42.90	43.75	41.13	41.46	897,157	-1.15(-2.70%)
May 30, 2024	41.24	42.66	41.16	42.61	548,631	+1.75(+4.28%)
May 29, 2024	41.32	41.92	40.39	40.86	562,189	-1.45(-3.43%)
May 28, 2024	43.28	43.36	41.01	42.31	871,589	-0.07(-0.17%)
May 24, 2024	42.93	43.54	42.16	42.38	633,710	-0.43(-1.00%)
May 23, 2024	44.34	44.64	42.23	42.81	801,984	-1.46(-3.30%)
May 22, 2024	43.06	45.50	42.92	44.27	746,557	+1.29(+3.00%)
May 21, 2024	42.20	43.01	41.86	42.98	553,169	+0.52(+1.22%)
May 20, 2024	44.97	44.97	42.06	42.46	787,967	-2.38(-5.31%)
May 17, 2024	44.65	44.95	43.80	44.84	693,251	+0.07(+0.16%)
May 16, 2024	45.13	45.81	44.50	44.77	577,501	-0.43(-0.95%)
May 15, 2024	44.18	45.75	43.86	45.20	604,086	+2.25(+5.24%)
May 14, 2024	42.00	43.04	41.24	42.95	521,789	+1.52(+3.67%)
May 13, 2024	41.27	42.27	41.08	41.43	572,229	+0.54(+1.32%)
May 10, 2024	43.24	44.61	40.79	40.89	606,631	-2.06(-4.80%)
May 09, 2024	42.85	43.98	42.66	42.95	604,117	+0.69(+1.63%)
May 08, 2024	45.25	45.58	42.20	42.26	759,549	-3.49(-7.63%)
May 07, 2024	46.08	46.71	45.59	45.75	695,209	-0.57(-1.23%)
May 06, 2024	45.38	46.42	44.61	46.32	612,296	+1.21(+2.68%)
May 03, 2024	44.09	45.13	42.12	45.11	1,504,740	+1.76(+4.06%)
May 02, 2024	47.50	47.62	41.21	43.35	3,520,470	-3.49(-7.45%)
May 01, 2024	46.68	48.20	45.35	46.84	1,258,420	+0.15(+0.32%)
Apr 30, 2024	46.07	48.02	45.47	46.69	1,097,824	+0.24(+0.52%)
Apr 29, 2024	45.52	47.25	45.47	46.45	795,609	+0.92(+2.02%)
Apr 26, 2024	44.04	46.04	43.44	45.53	898,993	+1.33(+3.01%)
Apr 25, 2024	42.59	45.20	41.75	44.20	999,789	+0.82(+1.89%)
Apr 24, 2024	43.98	44.93	43.03	43.38	504,700	-0.62(-1.41%)
Apr 23, 2024	42.88	46.43	42.48	44.00	867,347	+1.11(+2.59%)
Apr 22, 2024	40.83	43.42	40.15	42.89	867,694	+2.79(+6.96%)
Apr 19, 2024	42.29	43.80	38.90	40.10	1,413,522	-2.37(-5.58%)
Apr 18, 2024	43.93	44.35	42.42	42.47	807,134	-1.64(-3.72%)
Apr 17, 2024	43.64	44.62	43.18	44.11	841,171	+0.71(+1.64%)
Apr 16, 2024	42.50	43.48	42.16	43.40	528,856	+0.89(+2.09%)
Apr 15, 2024	42.82	43.62	42.16	42.51	561,780	-0.24(-0.56%)
Apr 12, 2024	44.12	44.28	42.00	42.75	657,000	-1.36(-3.08%)
Apr 11, 2024	44.03	44.34	43.17	44.11	406,804	+0.54(+1.24%)
Apr 10, 2024	42.67	43.63	41.89	43.57	863,406	-0.65(-1.47%)
Apr 09, 2024	44.09	44.86	43.75	44.22	548,569	+0.16(+0.36%)
Apr 08, 2024	44.72	45.24	43.27	44.06	451,784	-0.43(-0.97%)
Apr 05, 2024	44.22	45.05	43.37	44.49	821,927	-0.03(-0.07%)
Apr 04, 2024	46.57	47.30	44.37	44.52	865,702	-1.70(-3.68%)
Apr 03, 2024	45.58	47.41	45.22	46.22	661,301	-0.07(-0.15%)
Apr 02, 2024	46.45	46.88	45.53	46.29	1,045,567	-1.33(-2.79%)
Apr 01, 2024	49.25	49.33	46.16	47.62	941,248	-1.60(-3.25%)
Mar 28, 2024	50.13	52.20	49.13	49.22	1,263,170	-0.88(-1.76%)
Mar 27, 2024	49.41	50.49	48.82	50.10	502,167	+0.90(+1.83%)
Mar 26, 2024	50.31	50.36	48.97	49.20	445,062	-0.23(-0.47%)
Mar 25, 2024	50.65	51.49	48.89	49.43	322,717	-1.36(-2.68%)
Mar 22, 2024	51.93	52.04	50.72	50.79	462,722	-0.67(-1.30%)
Mar 21, 2024	50.67	52.52	50.50	51.46	960,692	+1.21(+2.41%)
Mar 20, 2024	48.13	50.31	47.51	50.25	561,094	+1.56(+3.20%)
Mar 19, 2024	48.25	50.74	48.00	48.69	1,979,590	+0.26(+0.54%)
Mar 18, 2024	50.38	50.63	48.38	48.43	1,158,928	-1.85(-3.68%)
Mar 15, 2024	48.90	51.12	48.90	50.28	1,462,793	+0.80(+1.62%)
Mar 14, 2024	50.15	51.17	48.96	49.48	835,651	-1.77(-3.45%)
Mar 13, 2024	49.50	51.56	49.50	51.25	1,762,202	+1.50(+3.02%)
Mar 12, 2024	48.19	50.41	47.32	49.75	626,957	+1.31(+2.70%)
Mar 11, 2024	51.05	52.47	48.12	48.44	971,426	-2.63(-5.15%)
Mar 08, 2024	53.00	53.92	50.64	51.07	1,124,563	-1.43(-2.72%)
Mar 07, 2024	52.43	53.00	52.03	52.50	1,208,934	+0.08(+0.15%)
Mar 06, 2024	50.62	52.55	50.50	52.42	1,349,536	+2.08(+4.13%)
Mar 05, 2024	49.50	50.90	49.38	50.34	770,055	+0.59(+1.19%)
Mar 04, 2024	51.26	51.32	49.09	49.75	967,281	-1.26(-2.47%)
Mar 01, 2024	49.71	52.04	49.47	51.01	1,260,100	+1.75(+3.55%)
Feb 29, 2024	49.68	50.28	47.10	49.26	1,439,363	+0.65(+1.34%)
Feb 28, 2024	53.11	53.57	47.55	48.61	1,856,061	-3.46(-6.64%)
Feb 27, 2024	48.14	52.88	48.03	52.07	2,008,667	+3.59(+7.41%)
Feb 26, 2024	49.32	49.42	46.45	48.48	1,482,229	-0.64(-1.30%)
Feb 23, 2024	49.27	49.97	48.99	49.12	456,763	+0.01(+0.02%)
Feb 22, 2024	48.36	50.01	48.35	49.11	1,111,936	-0.11(-0.22%)
Feb 21, 2024	48.23	49.44	47.05	49.22	804,440	+0.40(+0.82%)
Feb 20, 2024	52.36	52.36	47.86	48.82	2,116,908	-3.56(-6.80%)
Feb 16, 2024	47.94	53.78	47.11	52.38	5,681,138	+4.35(+9.06%)
Feb 15, 2024	46.31	48.99	45.60	48.03	1,241,398	+1.50(+3.22%)
Feb 14, 2024	45.27	46.63	44.85	46.53	1,126,253	+1.83(+4.09%)
Feb 13, 2024	44.29	47.28	43.67	44.70	2,231,719	-1.21(-2.64%)
Feb 12, 2024	47.11	48.19	44.62	45.91	1,130,992	-1.05(-2.24%)
Feb 09, 2024	47.04	48.56	45.83	46.96	2,073,049	+0.53(+1.14%)
Feb 08, 2024	44.97	46.65	44.49	46.43	1,266,567	+1.68(+3.75%)
Feb 07, 2024	48.83	49.91	43.52	44.75	2,007,010	-4.32(-8.80%)
Feb 06, 2024	48.10	49.47	47.26	49.07	1,841,388	+0.99(+2.06%)
Feb 05, 2024	46.29	49.98	45.84	48.08	2,343,924	+1.92(+4.17%)
Feb 02, 2024	43.67	47.11	43.02	46.16	1,267,753	+1.62(+3.65%)
Feb 01, 2024	44.55	45.22	43.65	44.53	706,927	+0.40(+0.91%)
Jan 31, 2024	43.70	46.20	43.34	44.13	656,641	+0.30(+0.68%)
Jan 30, 2024	44.18	44.53	43.17	43.83	611,365	-0.77(-1.73%)
Jan 29, 2024	42.26	44.71	41.20	44.60	627,910	+2.21(+5.21%)
Jan 26, 2024	42.53	43.36	42.23	42.39	568,928	+0.15(+0.36%)
Jan 25, 2024	42.38	42.76	41.41	42.24	763,215	+1.07(+2.60%)
Jan 24, 2024	42.47	42.62	41.04	41.17	460,770	-0.62(-1.48%)
Jan 23, 2024	41.21	41.80	40.45	41.79	522,541	+1.32(+3.26%)
Jan 22, 2024	40.03	41.00	39.65	40.47	902,901	+0.63(+1.58%)
Jan 19, 2024	39.67	39.89	38.48	39.84	727,069	+0.34(+0.86%)
Jan 18, 2024	40.28	40.30	37.95	39.50	741,767	-0.68(-1.69%)
Jan 17, 2024	40.15	40.88	39.59	40.18	924,362	-0.44(-1.08%)
Jan 16, 2024	40.58	41.70	39.86	40.62	1,102,009	-0.31(-0.76%)
Jan 12, 2024	41.76	42.90	40.57	40.93	567,494	+0.03(+0.07%)
Jan 11, 2024	41.21	41.71	39.75	40.90	652,859	-0.25(-0.61%)
Jan 10, 2024	41.23	41.98	39.99	41.15	939,458	-0.27(-0.65%)
Jan 09, 2024	40.81	41.64	40.12	41.42	1,453,325	-0.11(-0.26%)
Jan 08, 2024	37.36	41.55	37.02	41.53	1,508,382	+3.57(+9.40%)
Jan 05, 2024	37.70	38.29	36.63	37.96	1,426,297	-0.44(-1.15%)
Jan 04, 2024	39.16	40.18	38.30	38.40	1,423,565	-0.16(-0.41%)
Jan 03, 2024	36.64	38.67	35.75	38.56	1,435,293	+2.06(+5.64%)
Jan 02, 2024	36.10	38.05	35.66	36.50	984,147	+0.00(+0.00%)
Dec 29, 2023	37.24	37.50	36.48	36.50	670,063	-0.74(-1.99%)
Dec 28, 2023	37.18	38.32	36.53	37.24	1,094,451	+0.20(+0.54%)
Dec 27, 2023	36.35	37.36	35.80	37.04	908,346	+0.85(+2.35%)
Dec 26, 2023	36.00	36.58	35.44	36.19	897,865	+0.56(+1.57%)
Dec 22, 2023	34.00	35.72	33.91	35.63	1,685,115	+2.24(+6.71%)
Dec 21, 2023	32.73	33.52	32.16	33.39	1,063,092	+1.42(+4.44%)
Dec 20, 2023	32.55	33.56	31.85	31.97	1,409,228	-0.82(-2.50%)
Dec 19, 2023	33.22	33.68	32.42	32.79	1,220,121	-0.11(-0.33%)
Dec 18, 2023	34.00	34.92	32.75	32.90	1,067,034	-1.09(-3.21%)
Dec 15, 2023	35.09	35.78	33.32	33.99	2,034,029	-0.69(-1.99%)
Dec 14, 2023	35.77	36.03	34.41	34.68	1,192,228	+0.12(+0.35%)
Dec 13, 2023	33.18	34.58	32.41	34.56	1,854,821	+1.29(+3.88%)
Dec 12, 2023	31.01	33.32	30.29	33.27	1,517,464	+2.27(+7.32%)
Dec 11, 2023	31.27	31.55	30.03	31.00	1,608,001	-0.50(-1.59%)
Dec 08, 2023	30.39	32.09	30.08	31.50	1,325,311	+1.00(+3.28%)
Dec 07, 2023	29.31	31.78	29.31	30.50	2,931,207	+1.49(+5.14%)
Dec 06, 2023	29.26	29.63	28.80	29.01	1,550,367	+0.07(+0.24%)
Dec 05, 2023	29.00	29.95	28.46	28.94	5,763,574	-2.72(-8.59%)
Dec 04, 2023	31.60	32.28	29.80	31.66	1,386,647	-0.24(-0.75%)