SpringWorks Therapeutics Inc (SWTX) Historical Stock Data
42.38 ↓0.43 (-1.00%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SWTX is down -0.23% a day on average. There have been 18 days where SpringWorks Therapeutics Inc closed green and 12 days where SWTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42.93 | 42.38 | ↓$0.55 (-1.28%) | 42.16 | 43.54 | 633.71K |
| 2024-05-23 | 44.34 | 42.81 | ↓$1.53 (-3.45%) | 42.23 | 44.64 | 801.98K |
| 2024-05-22 | 43.06 | 44.27 | ↑$1.21 (2.81%) | 42.92 | 45.50 | 746.56K |
| 2024-05-21 | 42.20 | 42.98 | ↑$0.78 (1.85%) | 41.86 | 43.01 | 553.17K |
| 2024-05-20 | 44.97 | 42.46 | ↓$2.51 (-5.58%) | 42.06 | 44.97 | 787.97K |
| 2024-05-17 | 44.65 | 44.84 | ↑$0.19 (0.43%) | 43.80 | 44.95 | 630.43K |
| 2024-05-16 | 45.13 | 44.77 | ↓$0.36 (-0.80%) | 44.50 | 45.81 | 577.50K |
| 2024-05-15 | 44.18 | 45.20 | ↑$1.02 (2.31%) | 43.86 | 45.75 | 604.09K |
| 2024-05-14 | 42.00 | 42.95 | ↑$0.95 (2.26%) | 41.24 | 43.04 | 521.79K |
| 2024-05-13 | 41.27 | 41.43 | ↑$0.16 (0.39%) | 41.08 | 42.27 | 572.23K |
| 2024-05-10 | 43.24 | 40.89 | ↓$2.35 (-5.43%) | 40.79 | 44.61 | 606.63K |
| 2024-05-09 | 42.85 | 42.95 | ↑$0.10 (0.23%) | 42.67 | 43.98 | 604.12K |
| 2024-05-08 | 45.25 | 42.26 | ↓$2.99 (-6.61%) | 42.20 | 45.58 | 759.55K |
| 2024-05-07 | 46.08 | 45.75 | ↓$0.33 (-0.72%) | 45.59 | 46.71 | 695.21K |
| 2024-05-06 | 45.38 | 46.32 | ↑$0.94 (2.07%) | 44.61 | 46.42 | 612.30K |
| 2024-05-03 | 44.09 | 45.11 | ↑$1.02 (2.31%) | 42.12 | 45.13 | 1.50M |
| 2024-05-02 | 47.50 | 43.35 | ↓$4.15 (-8.74%) | 41.21 | 47.62 | 3.52M |
| 2024-05-01 | 46.68 | 46.84 | ↑$0.16 (0.34%) | 45.36 | 48.20 | 1.26M |
| 2024-04-30 | 46.07 | 46.69 | ↑$0.62 (1.35%) | 45.47 | 48.02 | 1.10M |
| 2024-04-29 | 45.52 | 46.45 | ↑$0.93 (2.04%) | 45.47 | 47.25 | 795.61K |
| 2024-04-26 | 44.04 | 45.53 | ↑$1.49 (3.38%) | 43.44 | 46.04 | 898.99K |
| 2024-04-25 | 42.59 | 44.20 | ↑$1.61 (3.78%) | 41.75 | 45.20 | 1M |
| 2024-04-24 | 43.98 | 43.38 | ↓$0.60 (-1.36%) | 43.03 | 44.93 | 504.70K |
| 2024-04-23 | 42.88 | 44.00 | ↑$1.12 (2.61%) | 42.48 | 46.43 | 867.35K |
| 2024-04-22 | 40.83 | 42.89 | ↑$2.06 (5.05%) | 40.15 | 43.42 | 867.69K |
| 2024-04-19 | 42.29 | 40.10 | ↓$2.19 (-5.18%) | 38.90 | 43.80 | 1.41M |
| 2024-04-18 | 43.93 | 42.47 | ↓$1.46 (-3.32%) | 42.42 | 44.35 | 807.23K |
| 2024-04-17 | 43.64 | 44.11 | ↑$0.47 (1.08%) | 43.18 | 44.62 | 841.17K |
| 2024-04-16 | 42.50 | 43.40 | ↑$0.90 (2.12%) | 42.16 | 43.48 | 528.86K |
| 2024-04-15 | 42.82 | 42.51 | ↓$0.31 (-0.72%) | 42.16 | 43.63 | 561.78K |
Create an account or log in to view more rows.
$SWTX we had no volume for days before the last big rip
$SWTX Mindset is key
$SWTX man this will be good in coming weeks
$SWTX buy the dip…smfh
$SWTX nearing a decent swing entry point
$SWTX ATH tomorrow we can do it
$SWTX Bears go home!
$SWTX bear trap dude
$SWTX go time
$SWTX I warned everyone this company sucks