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 |
| Jun 20, 2019 | $103.75 | $104.00 | $102.26 | $103.01 | 424 162 |
| Jun 19, 2019 | $101.99 | $103.50 | $101.30 | $103.22 | 524 248 |
| Jun 18, 2019 | $99.00 | $102.17 | $98.21 | $101.95 | 979 557 |
| Jun 17, 2019 | $98.00 | $99.89 | $97.50 | $99.69 | 550 863 |
| Jun 14, 2019 | $99.00 | $99.18 | $96.99 | $97.70 | 719 736 |
| Jun 13, 2019 | $100.42 | $100.79 | $99.09 | $99.53 | 303 797 |
| Jun 12, 2019 | $100.07 | $101.17 | $99.60 | $100.13 | 555 412 |
| Jun 11, 2019 | $100.25 | $100.50 | $99.01 | $99.98 | 738 574 |
| Jun 10, 2019 | $97.90 | $102.38 | $97.35 | $100.21 | 3 430 946 |
| Jun 07, 2019 | $108.44 | $109.68 | $108.02 | $109.35 | 409 504 |
| Jun 06, 2019 | $108.60 | $108.61 | $106.99 | $107.94 | 691 793 |
| Jun 05, 2019 | $110.50 | $110.62 | $108.28 | $108.62 | 732 493 |
| Jun 04, 2019 | $109.47 | $110.40 | $108.67 | $110.20 | 781 943 |
| Jun 03, 2019 | $109.26 | $109.87 | $108.86 | $109.01 | 358 313 |
| May 31, 2019 | $109.95 | $110.30 | $108.87 | $109.00 | 496 489 |
| May 30, 2019 | $111.21 | $111.21 | $110.44 | $110.50 | 137 245 |
| May 29, 2019 | $110.91 | $111.21 | $109.65 | $110.93 | 449 819 |
| May 28, 2019 | $110.17 | $111.53 | $110.17 | $111.13 | 404 588 |
| May 24, 2019 | $109.00 | $111.73 | $108.77 | $110.33 | 508 297 |
| May 23, 2019 | $107.70 | $108.98 | $107.66 | $108.84 | 322 405 |
| May 22, 2019 | $108.72 | $109.10 | $107.85 | $108.06 | 301 069 |
| May 21, 2019 | $108.08 | $109.19 | $107.80 | $109.05 | 274 440 |
| May 20, 2019 | $106.87 | $108.05 | $106.65 | $107.66 | 343 561 |
| May 17, 2019 | $108.50 | $108.98 | $107.63 | $107.64 | 342 224 |
| May 16, 2019 | $108.70 | $109.07 | $108.42 | $108.46 | 238 596 |
