NASDAQ:ONCE
Delisted
Spark Therapeutics Stock Price (Quote)
$113.57
+0 (+0%)
At Close: Jan 24, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.57 | $113.57 | Friday, 24th Jan 2020 ONCE stock ended at $113.57. During the day the stock fluctuated 0% from a day low at $113.57 to a day high of $113.57. |
| 90 days | $108.00 | $113.90 | |
| 52 weeks | $40.64 | $114.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 05, 2019 | $113.10 | $114.04 | $113.02 | $113.90 | 4 598 839 |
| Mar 04, 2019 | $113.39 | $113.43 | $113.01 | $113.04 | 6 143 970 |
| Mar 01, 2019 | $113.37 | $113.50 | $113.23 | $113.28 | 4 346 378 |
| Feb 28, 2019 | $113.40 | $113.55 | $112.72 | $113.30 | 9 002 352 |
| Feb 27, 2019 | $113.45 | $113.54 | $113.35 | $113.40 | 9 471 767 |
| Feb 26, 2019 | $113.50 | $113.67 | $113.45 | $113.45 | 7 844 359 |
| Feb 25, 2019 | $113.84 | $114.20 | $113.41 | $113.48 | 16 240 715 |
| Feb 22, 2019 | $50.58 | $52.99 | $50.22 | $51.56 | 523 886 |
| Feb 21, 2019 | $50.40 | $50.73 | $49.06 | $50.61 | 534 140 |
| Feb 20, 2019 | $51.64 | $51.64 | $49.79 | $50.89 | 396 554 |
| Feb 19, 2019 | $51.55 | $53.27 | $49.51 | $51.09 | 1 000 318 |
| Feb 15, 2019 | $50.60 | $53.14 | $50.00 | $52.77 | 854 824 |
| Feb 14, 2019 | $49.20 | $50.85 | $48.77 | $50.60 | 572 929 |
| Feb 13, 2019 | $49.60 | $50.39 | $48.75 | $49.42 | 343 638 |
| Feb 12, 2019 | $48.47 | $49.52 | $48.07 | $49.45 | 353 756 |
| Feb 11, 2019 | $47.33 | $48.45 | $47.04 | $48.05 | 300 518 |
| Feb 08, 2019 | $46.47 | $47.50 | $45.54 | $47.44 | 366 371 |
| Feb 07, 2019 | $47.56 | $48.41 | $46.42 | $46.77 | 380 350 |
| Feb 06, 2019 | $46.66 | $48.37 | $46.32 | $48.26 | 256 314 |
| Feb 05, 2019 | $48.01 | $49.60 | $46.20 | $46.66 | 370 383 |
| Feb 04, 2019 | $47.85 | $48.19 | $46.96 | $48.15 | 366 898 |
| Feb 01, 2019 | $47.70 | $48.02 | $46.38 | $47.64 | 889 681 |
| Jan 31, 2019 | $45.93 | $47.99 | $45.56 | $47.82 | 655 616 |
| Jan 30, 2019 | $43.00 | $46.04 | $42.89 | $45.96 | 567 780 |
| Jan 29, 2019 | $41.52 | $42.91 | $40.64 | $42.76 | 267 576 |
