SpringWorks Therapeutics Inc (SWTX) Historical Stock Data
37.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWTX is up 1.07% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.58 | 37.44 | ↓$1.14 (-2.95%) | 36.75 | 38.58 | 1.18M |
| 2024-11-19 | 34.29 | 37.93 | ↑$3.64 (10.62%) | 34.29 | 37.96 | 1.10M |
| 2024-11-18 | 36.98 | 34.56 | ↓$2.42 (-6.54%) | 34.53 | 36.98 | 1.20M |
| 2024-11-15 | 36.50 | 36.45 | ↓$0.05 (-0.14%) | 35.17 | 37.54 | 3.82M |
| 2024-11-14 | 34.72 | 36.55 | ↑$1.83 (5.27%) | 34.20 | 36.78 | 2.09M |
| 2024-11-13 | 33.54 | 34.71 | ↑$1.17 (3.49%) | 33.13 | 35.75 | 2.18M |
| 2024-11-12 | 29.53 | 33.10 | ↑$3.57 (12.09%) | 29.53 | 34.79 | 4.62M |
| 2024-11-11 | 34.60 | 33.52 | ↓$1.08 (-3.12%) | 33.46 | 35.26 | 1.43M |
| 2024-11-08 | 33.15 | 33.99 | ↑$0.84 (2.53%) | 32.89 | 34.23 | 1.32M |
| 2024-11-07 | 32.85 | 33.09 | ↑$0.24 (0.73%) | 32.61 | 33.89 | 0.94M |
| 2024-11-06 | 32.50 | 33.00 | ↑$0.50 (1.54%) | 31.79 | 33.44 | 1.21M |
| 2024-11-05 | 30.56 | 31.59 | ↑$1.03 (3.37%) | 29.96 | 31.64 | 674.34K |
| 2024-11-04 | 30.26 | 30.94 | ↑$0.68 (2.25%) | 29.87 | 31.85 | 646.84K |
| 2024-11-01 | 30.11 | 30.62 | ↑$0.51 (1.69%) | 29.73 | 30.68 | 481.12K |
| 2024-10-31 | 30.39 | 30.13 | ↓$0.26 (-0.86%) | 30.03 | 31.18 | 0.96M |
| 2024-10-30 | 29.78 | 30.48 | ↑$0.70 (2.35%) | 29.70 | 31.14 | 797.17K |
| 2024-10-29 | 29.73 | 30.13 | ↑$0.40 (1.35%) | 29.25 | 30.14 | 709.39K |
| 2024-10-28 | 29.68 | 29.89 | ↑$0.21 (0.71%) | 29.54 | 30.48 | 476.22K |
| 2024-10-25 | 29.20 | 29.31 | ↑$0.11 (0.38%) | 29.09 | 30.94 | 809K |
| 2024-10-24 | 28.64 | 29.11 | ↑$0.47 (1.64%) | 28.21 | 29.14 | 711.40K |
| 2024-10-23 | 29.63 | 28.61 | ↓$1.02 (-3.44%) | 28.36 | 29.82 | 656.38K |
| 2024-10-22 | 30.21 | 29.80 | ↓$0.41 (-1.37%) | 29.78 | 30.45 | 537.59K |
| 2024-10-21 | 30.90 | 30.49 | ↓$0.41 (-1.33%) | 30.28 | 31.01 | 1.16M |
| 2024-10-18 | 30.98 | 30.97 | ↓$0.01 (-0.03%) | 30.57 | 31.48 | 498.99K |
| 2024-10-17 | 30.12 | 30.78 | ↑$0.66 (2.19%) | 29.65 | 31.15 | 0.92M |
| 2024-10-16 | 30.46 | 30.12 | ↓$0.34 (-1.12%) | 29.68 | 31.32 | 1.09M |
| 2024-10-15 | 30.35 | 30.50 | ↑$0.15 (0.49%) | 30.10 | 30.93 | 873.10K |
| 2024-10-14 | 30.59 | 30.45 | ↓$0.14 (-0.46%) | 30.41 | 31.49 | 1.24M |
| 2024-10-11 | 30.13 | 30.67 | ↑$0.54 (1.79%) | 29.88 | 30.69 | 1.06M |
| 2024-10-10 | 30.68 | 30.35 | ↓$0.33 (-1.08%) | 29.77 | 30.93 | 1.06M |
Create an account or log in to view more rows.
$SWTX the bulls in here
$SWTX very normal lol sike
$SWTX Green by EOD guarentee
$SWTX Love this stock.
Light taps
$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