Crispr Therapeutics Ag (NQ: CRSP )

58.03 -0.69 (-1.18%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 60.74 60.95 58.47 58.72 1,468,109 -1.95(-3.21%)
Apr 12, 2024 62.23 62.35 60.25 60.67 1,079,078 -2.24(-3.56%)
Apr 11, 2024 62.69 63.08 61.32 62.91 1,040,230 +1.17(+1.90%)
Apr 10, 2024 62.10 62.93 60.31 61.74 1,981,012 -3.45(-5.29%)
Apr 09, 2024 64.00 65.24 63.07 65.19 1,006,226 +1.10(+1.72%)
Apr 08, 2024 63.21 64.22 62.51 64.09 1,123,494 +1.19(+1.89%)
Apr 05, 2024 64.40 64.45 62.33 62.90 1,681,497 -2.16(-3.32%)
Apr 04, 2024 64.83 67.25 64.67 65.06 1,220,665 +0.46(+0.71%)
Apr 03, 2024 64.73 65.46 63.60 64.60 995,717 -0.43(-0.66%)
Apr 02, 2024 66.00 66.39 64.26 65.03 1,499,328 -3.15(-4.62%)
Apr 01, 2024 68.14 68.39 66.50 68.18 1,078,015 +0.02(+0.03%)
Mar 28, 2024 69.98 68.03 68.01 68.16 1,603,432 -2.00(-2.85%)
Mar 27, 2024 71.49 71.54 68.88 70.16 1,340,094 -0.81(-1.14%)
Mar 26, 2024 71.29 73.09 70.89 70.97 835,805 -0.11(-0.15%)
Mar 25, 2024 71.55 72.03 70.69 71.08 910,223 -0.53(-0.74%)
Mar 22, 2024 74.50 74.59 71.55 71.61 1,024,386 -2.89(-3.88%)
Mar 21, 2024 73.78 75.91 73.18 74.50 1,484,789 +1.56(+2.14%)
Mar 20, 2024 71.51 74.20 70.70 72.94 1,280,781 +0.98(+1.36%)
Mar 19, 2024 71.09 72.66 70.36 71.96 1,293,851 +0.49(+0.69%)
Mar 18, 2024 73.57 73.73 71.24 71.47 1,220,648 -1.48(-2.03%)
Mar 15, 2024 71.78 73.50 71.40 72.95 1,940,129 +0.94(+1.31%)
Mar 14, 2024 73.53 74.17 71.12 72.01 1,730,825 -2.77(-3.70%)
Mar 13, 2024 74.61 76.86 74.00 74.78 1,229,520 -0.52(-0.69%)
Mar 12, 2024 76.20 76.20 73.66 75.30 1,409,802 -1.52(-1.98%)
Mar 11, 2024 78.48 79.33 76.12 76.82 1,417,600 -2.10(-2.66%)
Mar 08, 2024 79.54 81.73 77.10 78.92 1,614,646 -0.45(-0.57%)
Mar 07, 2024 81.00 83.50 79.32 79.37 1,201,118 -1.46(-1.81%)
Mar 06, 2024 81.58 81.98 79.50 80.83 1,089,320 -0.16(-0.20%)
Mar 05, 2024 80.17 82.87 78.90 80.99 1,384,319 -0.75(-0.92%)
Mar 04, 2024 83.98 84.17 80.50 81.74 1,602,716 -2.01(-2.40%)
Mar 01, 2024 84.36 87.08 83.33 83.75 1,424,373 -0.47(-0.56%)
Feb 29, 2024 89.39 89.88 83.04 84.22 2,519,728 -3.46(-3.95%)
Feb 28, 2024 88.24 90.62 87.32 87.68 2,129,613 -1.44(-1.62%)
Feb 27, 2024 87.11 89.61 84.66 89.12 2,592,589 +3.06(+3.56%)
Feb 26, 2024 83.49 86.85 83.25 86.06 2,209,587 +2.07(+2.46%)
Feb 23, 2024 85.93 87.69 82.35 83.99 2,048,484 -2.20(-2.55%)
Feb 22, 2024 82.00 91.10 81.83 86.19 4,284,404 +3.78(+4.59%)
Feb 21, 2024 82.49 83.50 77.11 82.41 3,124,644 +3.68(+4.67%)
Feb 20, 2024 80.24 82.00 77.80 78.73 2,171,439 -3.49(-4.24%)
Feb 16, 2024 83.73 84.89 81.92 82.22 2,203,410 -2.26(-2.68%)
Feb 15, 2024 79.75 90.18 79.28 84.48 6,003,281 +5.44(+6.88%)
Feb 14, 2024 74.55 79.95 73.34 79.04 4,128,774 +6.26(+8.60%)
Feb 13, 2024 72.39 75.18 71.89 72.78 3,196,154 -3.66(-4.79%)
Feb 12, 2024 70.03 76.48 69.80 76.44 2,952,421 +6.43(+9.18%)
Feb 09, 2024 69.73 72.49 69.36 70.01 2,534,608 +1.18(+1.71%)
Feb 08, 2024 65.60 69.33 64.16 68.83 1,973,779 +3.11(+4.73%)
Feb 07, 2024 67.00 67.21 65.60 65.72 1,300,744 -1.16(-1.73%)
Feb 06, 2024 64.41 66.91 63.58 66.88 1,688,603 +2.37(+3.67%)
Feb 05, 2024 64.00 64.82 62.46 64.51 940,745 -0.24(-0.37%)
Feb 02, 2024 62.90 65.13 62.08 64.75 1,487,608 +0.08(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.