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 |
| Nov 11, 2019 | $111.45 | $111.74 | $111.25 | $111.39 | 426 349 |
| Nov 08, 2019 | $111.75 | $111.89 | $111.30 | $111.58 | 397 538 |
| Nov 07, 2019 | $111.62 | $111.95 | $111.42 | $111.55 | 333 262 |
| Nov 06, 2019 | $111.65 | $112.37 | $111.08 | $111.67 | 507 938 |
| Nov 05, 2019 | $110.17 | $112.89 | $109.67 | $111.75 | 694 951 |
| Nov 04, 2019 | $110.08 | $110.10 | $109.69 | $110.06 | 263 386 |
| Nov 01, 2019 | $109.31 | $110.00 | $108.64 | $109.90 | 472 075 |
| Oct 31, 2019 | $108.14 | $109.43 | $108.00 | $109.17 | 464 381 |
| Oct 30, 2019 | $109.13 | $109.31 | $108.25 | $108.27 | 790 502 |
| Oct 29, 2019 | $109.46 | $109.87 | $108.80 | $108.99 | 798 962 |
| Oct 28, 2019 | $109.66 | $110.21 | $109.00 | $109.46 | 653 649 |
| Oct 25, 2019 | $108.75 | $109.96 | $108.48 | $109.00 | 1 963 119 |
| Oct 24, 2019 | $100.97 | $112.50 | $99.41 | $108.64 | 3 347 348 |
| Oct 23, 2019 | $99.92 | $101.18 | $99.64 | $101.04 | 505 963 |
| Oct 22, 2019 | $98.94 | $100.70 | $98.75 | $100.20 | 518 953 |
| Oct 21, 2019 | $100.60 | $100.91 | $99.65 | $100.82 | 222 267 |
| Oct 18, 2019 | $101.32 | $101.39 | $99.92 | $100.04 | 348 303 |
| Oct 17, 2019 | $100.58 | $101.50 | $99.90 | $100.99 | 365 668 |
| Oct 16, 2019 | $98.80 | $100.55 | $98.67 | $100.12 | 392 948 |
| Oct 15, 2019 | $98.68 | $99.92 | $98.33 | $99.08 | 165 623 |
| Oct 14, 2019 | $99.78 | $100.16 | $98.31 | $98.67 | 192 223 |
| Oct 11, 2019 | $96.72 | $101.40 | $96.01 | $99.79 | 1 030 131 |
| Oct 10, 2019 | $98.00 | $98.46 | $95.93 | $96.25 | 450 716 |
| Oct 09, 2019 | $97.89 | $98.60 | $97.03 | $98.01 | 190 741 |
| Oct 08, 2019 | $97.77 | $98.37 | $96.66 | $97.69 | 257 667 |
