SpringWorks Therapeutics, Inc. - common stock (SWTX)

37.50Last Price

+0.27 (0.73%)Change

Springworks Therapeutics is a biopharmaceutical company dedicated to developing innovative therapies for underserved patient populations, particularly in the field of rare diseases and oncology

The company utilizes its proprietary drug development platform to identify and advance novel treatments, focusing on precision medicine approaches. By leveraging its expertise in biomarker-driven strategies, Springworks aims to bring transformative therapeutics to market, addressing significant unmet medical needs and improving the quality of life for patients dealing with complex health challenges.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	37.35	39.10	36.85	37.50	1,082,634	37.50
1/30/2025	36.59	37.87	36.10	37.23	732,041	37.23
1/29/2025	35.71	37.00	35.66	36.52	786,573	36.52
1/28/2025	36.00	36.73	35.40	35.89	1,156,493	35.89
1/27/2025	36.06	38.68	35.36	35.82	1,907,577	35.82
1/24/2025	35.72	37.29	35.67	36.16	1,355,536	36.16
1/23/2025	34.75	36.25	34.42	36.14	1,366,312	36.14
1/22/2025	35.76	36.99	34.38	35.00	1,657,168	35.00
1/21/2025	34.86	37.59	34.63	36.35	1,303,473	36.35
1/17/2025	36.00	37.04	34.09	34.63	1,225,550	34.63
1/16/2025	33.57	36.09	33.57	35.59	1,402,800	35.59
1/15/2025	32.47	34.49	31.95	33.48	1,753,718	33.48
1/14/2025	37.36	38.25	32.38	32.50	2,671,604	32.50
1/13/2025	38.50	39.44	35.22	37.01	3,626,041	37.01
1/10/2025	39.78	44.01	38.43	43.00	3,630,980	43.00
1/08/2025	40.89	42.30	39.74	40.49	2,076,482	40.49
1/07/2025	38.80	45.65	37.90	41.20	4,003,879	41.20
1/06/2025	38.21	40.03	37.77	38.86	1,352,071	38.86
1/03/2025	36.11	38.57	36.11	38.19	994,732	38.19
1/02/2025	36.32	37.88	35.99	36.08	616,375	36.08
12/31/2024	36.34	0.00	36.34	36.13	0	36.13
12/30/2024	35.95	36.93	35.39	36.34	754,929	36.34
12/27/2024	36.82	37.40	35.73	36.35	602,665	36.35
12/26/2024	36.56	37.38	36.20	37.14	481,529	37.14
12/24/2024	37.33	37.60	36.59	36.81	286,225	36.81
12/23/2024	35.47	37.80	35.12	37.37	687,636	37.37
12/20/2024	34.56	35.94	34.56	35.59	1,260,985	35.59
12/19/2024	35.73	36.36	34.36	34.78	553,685	34.78
12/18/2024	37.63	37.98	35.50	36.00	798,225	36.00
12/17/2024	37.90	38.78	37.39	37.72	839,203	37.72
12/16/2024	38.01	38.83	37.58	38.01	3,833,314	38.01
12/13/2024	38.32	39.01	37.26	38.30	1,056,004	38.30
12/12/2024	39.60	40.21	38.25	38.69	1,072,415	38.69
12/11/2024	41.85	42.10	39.73	39.75	1,342,531	39.75
12/10/2024	42.12	42.51	41.12	41.63	562,909	41.63
12/09/2024	41.41	42.51	40.99	41.87	474,528	41.87
12/06/2024	41.75	42.94	41.16	41.56	545,743	41.56
12/05/2024	41.85	42.82	41.21	41.75	770,711	41.75
12/04/2024	42.45	44.92	42.17	42.31	1,193,760	42.31
12/03/2024	41.80	42.62	41.06	42.55	887,657	42.55
12/02/2024	41.50	42.07	40.76	41.87	1,088,617	41.87
11/29/2024	41.36	41.85	40.85	41.48	645,350	41.48
11/27/2024	41.47	42.38	40.99	41.73	682,247	41.73
11/26/2024	39.49	41.69	39.27	41.22	1,015,671	41.22
11/25/2024	39.41	40.79	39.12	39.39	1,551,792	39.39
11/22/2024	36.36	39.61	36.24	39.02	1,413,118	39.02
11/21/2024	37.34	37.55	36.13	36.30	1,475,882	36.30
11/20/2024	38.58	38.58	36.74	37.44	1,181,792	37.44
11/19/2024	34.29	37.96	34.29	37.93	1,100,659	37.93
11/18/2024	36.98	36.98	34.53	34.56	1,202,608	34.56
11/15/2024	36.50	37.54	35.17	36.45	3,815,017	36.45
11/14/2024	34.72	36.78	34.20	36.55	2,091,785	36.55
11/13/2024	33.54	35.75	33.13	34.71	2,180,460	34.71
11/12/2024	29.53	34.79	29.53	33.10	4,619,415	33.10
11/11/2024	34.60	35.26	33.46	33.52	1,427,309	33.52
11/08/2024	33.15	34.23	32.88	33.99	1,316,662	33.99
11/07/2024	32.85	33.89	32.61	33.09	936,207	33.09
11/06/2024	32.50	33.44	31.79	33.00	1,210,025	33.00
11/05/2024	30.56	31.64	29.96	31.59	674,341	31.59
11/04/2024	30.26	31.85	29.87	30.94	646,788	30.94
11/01/2024	30.11	30.68	29.73	30.62	481,117	30.62