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 |
| Oct 07, 2019 | $97.47 | $98.99 | $97.47 | $98.02 | 252 017 |
| Oct 04, 2019 | $97.34 | $97.83 | $96.21 | $97.56 | 533 269 |
| Oct 03, 2019 | $96.58 | $97.57 | $96.07 | $97.12 | 413 050 |
| Oct 02, 2019 | $96.76 | $97.65 | $95.92 | $96.65 | 759 519 |
| Oct 01, 2019 | $97.58 | $98.19 | $96.80 | $96.85 | 396 869 |
| Sep 30, 2019 | $97.41 | $98.15 | $96.85 | $96.98 | 365 284 |
| Sep 27, 2019 | $97.61 | $98.42 | $96.65 | $97.41 | 567 174 |
| Sep 26, 2019 | $98.14 | $98.65 | $96.67 | $96.98 | 811 812 |
| Sep 25, 2019 | $100.46 | $101.02 | $97.75 | $98.02 | 1 504 505 |
| Sep 24, 2019 | $102.17 | $102.60 | $100.85 | $101.65 | 438 541 |
| Sep 23, 2019 | $102.42 | $103.53 | $101.75 | $101.95 | 310 749 |
| Sep 20, 2019 | $102.15 | $103.00 | $100.90 | $102.36 | 644 060 |
| Sep 19, 2019 | $104.00 | $104.00 | $101.81 | $102.01 | 794 637 |
| Sep 18, 2019 | $104.38 | $104.82 | $102.96 | $104.11 | 583 407 |
| Sep 17, 2019 | $104.61 | $105.65 | $104.05 | $104.40 | 291 721 |
| Sep 16, 2019 | $104.25 | $104.99 | $103.74 | $104.80 | 283 364 |
| Sep 13, 2019 | $105.55 | $105.75 | $104.04 | $104.77 | 403 746 |
| Sep 12, 2019 | $102.24 | $105.96 | $102.20 | $105.65 | 877 184 |
| Sep 11, 2019 | $101.86 | $102.22 | $100.15 | $102.06 | 413 293 |
| Sep 10, 2019 | $100.44 | $101.75 | $100.00 | $101.74 | 389 763 |
| Sep 09, 2019 | $101.23 | $101.93 | $100.28 | $100.57 | 222 341 |
| Sep 06, 2019 | $101.00 | $102.21 | $99.93 | $101.07 | 683 417 |
| Sep 05, 2019 | $99.91 | $101.56 | $99.00 | $100.86 | 1 071 747 |
| Sep 04, 2019 | $99.03 | $99.53 | $97.80 | $99.30 | 416 739 |
| Sep 03, 2019 | $98.50 | $99.44 | $97.50 | $98.67 | 602 289 |
