Quantcast

Spark Therapeutics, Inc. Common Stock Historical Stock Prices

ONCE 
$113.5
*  
0.17
0.15%
Get ONCE Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading ONCE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ONCE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 113.75 113.76 113.50 113.50 1,525,225
03/20/2019 113.75 113.76 113.5 113.5 1,525,225
03/19/2019 113.83 113.83 113.55 113.67 1,434,673
03/18/2019 113.74 114 113.68 113.96 2,232,826
03/15/2019 113.73 113.87 113.5 113.59 2,488,724
03/14/2019 113.95 113.95 113.57 113.69 1,933,557
03/13/2019 113.95 114 113.82 113.92 1,472,993
03/12/2019 113.89 114.2 113.78 113.85 1,291,836
03/11/2019 113.8 113.98 113.73 113.98 2,748,941
03/08/2019 113.63 113.83 113.55 113.79 3,379,028
03/07/2019 113.7 113.87 113.54 113.71 2,893,551
03/06/2019 113.88 113.89 113.31 113.7 2,243,260
03/05/2019 113.1 114.04 113.02 113.9 4,598,839
03/04/2019 113.39 113.43 113.005 113.04 6,143,870
03/01/2019 113.37 113.5 113.23 113.28 4,346,278
02/28/2019 113.4 113.55 112.72 113.3 9,002,200
02/27/2019 113.45 113.54 113.35 113.4 9,471,367
02/26/2019 113.5 113.67 113.445 113.45 7,837,365
02/25/2019 113.84 114.2 113.41 113.48 16,196,670
02/22/2019 50.58 52.99 50.215 51.56 523,886
02/21/2019 50.4 50.73 49.06 50.61 534,140
02/20/2019 51.64 51.64 49.79 50.89 396,554
02/19/2019 51.55 53.27 49.5101 51.09 1,000,318
02/15/2019 50.6 53.14 50 52.77 854,824
02/14/2019 49.2 50.85 48.77 50.6 572,929
02/13/2019 49.6 50.39 48.75 49.42 343,638
02/12/2019 48.47 49.52 48.07 49.45 353,756
02/11/2019 47.33 48.45 47.04 48.05 300,518
02/08/2019 46.47 47.5 45.535 47.44 366,371
02/07/2019 47.56 48.41 46.42 46.77 380,350
02/06/2019 46.66 48.37 46.3205 48.26 256,314
02/05/2019 48.01 49.6 46.2 46.66 370,383
02/04/2019 47.85 48.19 46.96 48.15 366,798
02/01/2019 47.7 48.02 46.38 47.64 889,681
01/31/2019 45.93 47.99 45.555 47.82 655,611
01/30/2019 43 46.04 42.885 45.96 567,780
01/29/2019 41.52 42.91 40.64 42.76 267,576
01/28/2019 42.89 42.94 41.26 41.39 438,269
01/25/2019 42.5 43.48 41.65 43.44 408,302
01/24/2019 42.41 43.31 41.32 42.26 334,952
01/23/2019 43.58 44.77 41.82 42.42 449,259
01/22/2019 44.75 44.8395 42.62 43.31 481,038
01/18/2019 44 45.93 43.52 45.08 357,008
01/17/2019 43.43 44.29 43.26 43.89 304,259
01/16/2019 42.9 44.17 42.34 43.52 357,952
01/15/2019 41.65 42.79 41.12 42.73 288,390
01/14/2019 43.11 44.04 41.53 41.62 383,960
01/11/2019 42.74 44.08 42 43.36 262,234
01/10/2019 43.51 44.25 42.75 43.6 485,391
01/09/2019 45.04 45.89 44 44.18 487,571
01/08/2019 44.58 45.26 42.28 44.53 756,127
01/07/2019 41.84 44.96 40.54 44.04 800,011
01/04/2019 38.61 41.3 38.18 41.24 490,407
01/03/2019 39.13 39.5 37.77 37.95 439,757
01/02/2019 38.33 39.95 38.01 39.11 446,205
12/31/2018 38.95 39.9 38.27 39.14 376,299
12/28/2018 37.12 39.7 36.305 38.55 442,142
12/27/2018 37.66 38.545 35.23 37.02 536,726
12/26/2018 35.07 38.18 34.53 38.11 538,910
12/24/2018 36.51 36.79 34.585 34.7 425,843
12/21/2018 39.1 39.64 36 37.01 1,268,925
12/20/2018 39.82 40.96 39.52 40.01 680,057
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio