Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crispr Therapeutics Ag (NQ: CRSP )

53.91 +0.18 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 57.02 58.00 56.89 57.33 595,802 +0.44(+0.77%)
Jul 28, 2023 55.99 57.50 55.99 56.89 705,405 +1.45(+2.62%)
Jul 27, 2023 58.12 58.20 55.16 55.44 1,100,153 -1.84(-3.21%)
Jul 26, 2023 55.33 57.99 55.20 57.28 1,173,892 +1.84(+3.32%)
Jul 25, 2023 55.73 56.38 55.25 55.44 1,025,189 -0.08(-0.14%)
Jul 24, 2023 56.73 57.27 55.45 55.52 775,899 -1.21(-2.13%)
Jul 21, 2023 57.05 57.70 56.11 56.73 1,027,774 +0.19(+0.34%)
Jul 20, 2023 57.20 57.75 56.11 56.54 915,409 -1.58(-2.72%)
Jul 19, 2023 58.39 59.40 57.70 58.12 1,539,488 +0.37(+0.64%)
Jul 18, 2023 58.75 58.91 57.01 57.75 614,796 -0.47(-0.81%)
Jul 17, 2023 56.79 59.16 56.56 58.22 779,508 +1.31(+2.30%)
Jul 14, 2023 59.29 59.57 56.50 56.91 1,006,936 -2.09(-3.54%)
Jul 13, 2023 57.75 59.67 57.15 59.00 1,030,711 +1.52(+2.64%)
Jul 12, 2023 58.53 59.11 56.99 57.48 812,609 -0.14(-0.24%)
Jul 11, 2023 58.13 58.13 56.82 57.62 784,461 -0.04(-0.07%)
Jul 10, 2023 54.41 58.37 53.93 57.66 1,287,886 +3.29(+6.05%)
Jul 07, 2023 54.02 55.08 53.85 54.37 687,360 +0.35(+0.65%)
Jul 06, 2023 56.07 56.11 53.20 54.02 1,243,250 -2.77(-4.88%)
Jul 05, 2023 56.21 57.14 55.91 56.79 644,916 +0.54(+0.96%)
Jul 03, 2023 56.17 57.08 56.17 56.25 550,374 +0.11(+0.20%)
Jun 30, 2023 57.72 58.00 55.83 56.14 1,099,296 -0.88(-1.54%)
Jun 29, 2023 57.10 57.47 56.04 57.02 830,480 -0.14(-0.24%)
Jun 28, 2023 55.83 57.78 55.29 57.16 853,794 +1.34(+2.40%)
Jun 27, 2023 56.71 56.71 55.23 55.82 1,011,780 -0.41(-0.73%)
Jun 26, 2023 56.01 56.94 55.31 56.23 949,150 +0.20(+0.36%)
Jun 23, 2023 56.00 56.69 55.24 56.03 1,153,651 -0.91(-1.60%)
Jun 22, 2023 56.88 57.32 56.01 56.94 724,639 -0.03(-0.05%)
Jun 21, 2023 56.41 57.47 55.01 56.97 1,159,477 +0.08(+0.14%)
Jun 20, 2023 57.61 57.80 56.07 56.89 1,093,906 -0.86(-1.49%)
Jun 16, 2023 59.40 59.81 57.61 57.75 2,055,437 -1.19(-2.02%)
Jun 15, 2023 58.60 59.47 58.10 58.94 962,915 -0.02(-0.03%)
Jun 14, 2023 61.31 61.43 58.45 58.96 1,543,452 -1.83(-3.01%)
Jun 13, 2023 60.00 61.60 59.20 60.79 1,485,157 +0.89(+1.49%)
Jun 12, 2023 61.80 63.21 59.43 59.90 1,903,702 -1.34(-2.19%)
Jun 09, 2023 67.91 68.26 60.68 61.24 2,741,423 -1.35(-2.16%)
Jun 08, 2023 62.50 63.70 61.01 62.59 1,041,075 -0.19(-0.30%)
Jun 07, 2023 64.53 65.28 60.33 62.78 1,460,233 -1.80(-2.79%)
Jun 06, 2023 63.04 65.69 61.66 64.58 1,513,471 +1.54(+2.44%)
Jun 05, 2023 65.22 65.50 62.95 63.04 1,069,435 -1.96(-3.02%)
Jun 02, 2023 65.37 65.92 63.38 65.00 987,582 +0.48(+0.74%)
Jun 01, 2023 64.06 65.60 62.84 64.52 1,260,394 +0.48(+0.75%)
May 31, 2023 65.15 67.26 63.02 64.04 1,324,453 -0.59(-0.91%)
May 30, 2023 65.00 66.97 62.75 64.63 990,890 -0.03(-0.05%)
May 26, 2023 63.78 65.50 62.90 64.66 1,016,310 +0.81(+1.27%)
May 25, 2023 66.26 66.50 62.16 63.85 996,516 -2.03(-3.08%)
May 24, 2023 66.35 66.75 64.30 65.88 1,186,351 -1.32(-1.96%)
May 23, 2023 65.72 72.00 65.57 67.20 2,014,036 +1.40(+2.13%)
May 22, 2023 62.86 66.40 62.22 65.80 1,207,538 +3.67(+5.91%)
May 19, 2023 63.85 65.25 61.58 62.13 1,002,494 -1.32(-2.08%)
May 18, 2023 64.23 64.97 62.38 63.45 1,050,830 -0.96(-1.49%)
May 17, 2023 62.07 64.70 60.68 64.41 1,176,899 +2.71(+4.39%)
May 16, 2023 65.00 65.00 61.10 61.70 1,746,465 -4.25(-6.44%)
May 15, 2023 64.12 68.96 63.85 65.95 1,666,696 +2.05(+3.21%)
May 12, 2023 66.34 67.08 63.52 63.90 1,898,381 -2.11(-3.20%)
May 11, 2023 68.00 68.81 65.12 66.01 2,009,813 -1.76(-2.60%)
May 10, 2023 64.48 71.20 63.64 67.77 4,341,966 +4.35(+6.86%)
May 09, 2023 56.47 64.25 55.72 63.42 3,429,766 +7.46(+13.33%)
May 08, 2023 55.94 56.20 54.03 55.96 997,915 +0.17(+0.30%)
May 05, 2023 54.12 57.89 53.88 55.79 1,872,675 +2.67(+5.03%)
May 04, 2023 48.69 53.85 48.64 53.12 1,664,282 +3.93(+7.99%)
May 03, 2023 48.17 50.00 47.60 49.19 1,087,885 +1.14(+2.37%)
May 02, 2023 49.07 49.32 47.84 48.05 750,779 -1.03(-2.10%)
May 01, 2023 48.65 50.13 48.40 49.08 716,869 +0.14(+0.29%)
Apr 28, 2023 48.96 49.96 47.81 48.94 604,122 -0.17(-0.35%)
Apr 27, 2023 48.85 50.65 48.10 49.11 939,257 +0.46(+0.95%)
Apr 26, 2023 49.60 50.00 48.55 48.65 1,085,613 -0.78(-1.58%)
Apr 25, 2023 50.97 51.70 49.05 49.43 886,383 -1.65(-3.23%)
Apr 24, 2023 52.21 52.26 50.00 51.08 900,360 -0.93(-1.79%)
Apr 21, 2023 49.89 52.39 49.61 52.01 1,194,362 +2.12(+4.25%)
Apr 20, 2023 52.53 52.53 49.67 49.89 1,477,392 -3.59(-6.71%)
Apr 19, 2023 51.58 54.44 50.95 53.48 1,197,131 +1.56(+3.00%)
Apr 18, 2023 54.79 54.90 51.80 51.92 1,388,333 -2.37(-4.37%)
Apr 17, 2023 50.82 55.36 50.50 54.29 2,600,532 +3.98(+7.91%)
Apr 14, 2023 50.56 51.47 49.59 50.31 2,282,201 -0.25(-0.49%)
Apr 13, 2023 44.24 50.78 44.00 50.56 4,382,706 +7.09(+16.31%)
Apr 12, 2023 46.50 47.14 43.40 43.47 1,399,194 -1.94(-4.27%)
Apr 11, 2023 45.13 45.94 45.11 45.41 739,347 +0.32(+0.71%)
Apr 10, 2023 44.99 45.21 44.50 45.09 746,724 -0.31(-0.68%)
Apr 06, 2023 44.88 45.71 44.02 45.40 887,032 +0.60(+1.34%)
Apr 05, 2023 43.68 45.00 43.14 44.80 1,189,559 +1.09(+2.49%)
Apr 04, 2023 45.33 45.42 43.10 43.71 944,954 -1.57(-3.47%)
Apr 03, 2023 45.29 46.28 44.57 45.28 931,487 +0.05(+0.11%)
Mar 31, 2023 44.42 45.69 44.07 45.23 1,178,351 +1.07(+2.42%)
Mar 30, 2023 45.56 45.70 44.01 44.16 821,127 -1.02(-2.26%)
Mar 29, 2023 44.36 45.50 43.53 45.18 913,156 +1.33(+3.03%)
Mar 28, 2023 44.12 44.74 43.37 43.85 702,336 -0.50(-1.13%)
Mar 27, 2023 45.51 46.12 43.93 44.35 1,393,502 +0.92(+2.12%)
Mar 24, 2023 42.83 43.86 42.00 43.43 890,032 +0.29(+0.67%)
Mar 23, 2023 44.34 45.04 42.41 43.14 920,040 -0.40(-0.92%)
Mar 22, 2023 45.17 45.66 43.54 43.54 973,237 -1.52(-3.37%)
Mar 21, 2023 44.32 45.30 43.41 45.06 1,055,159 +0.60(+1.35%)
Mar 20, 2023 45.54 46.05 44.08 44.46 831,078 -1.28(-2.80%)
Mar 17, 2023 45.63 45.95 44.25 45.74 957,920 +0.35(+0.77%)
Mar 16, 2023 44.87 46.15 43.75 45.39 756,673 +0.47(+1.05%)
Mar 15, 2023 44.63 45.46 43.89 44.92 866,828 -0.23(-0.51%)
Mar 14, 2023 46.66 47.35 44.61 45.15 1,015,651 -0.57(-1.25%)
Mar 13, 2023 42.75 46.36 42.57 45.72 1,363,458 +2.50(+5.78%)
Mar 10, 2023 45.47 45.73 42.01 43.22 1,762,538 -2.57(-5.61%)
Mar 09, 2023 47.83 48.34 45.72 45.79 782,692 -2.14(-4.46%)
Mar 08, 2023 47.65 48.50 47.10 47.93 667,205 +0.09(+0.19%)
Mar 07, 2023 48.87 49.10 47.66 47.84 761,935 -1.49(-3.02%)
Mar 06, 2023 51.42 51.56 49.06 49.33 748,794 -1.51(-2.97%)
Mar 03, 2023 49.81 51.19 48.68 50.84 883,853 +1.65(+3.35%)
Mar 02, 2023 47.48 49.44 46.85 49.19 817,490 +1.47(+3.08%)
Mar 01, 2023 49.21 49.48 47.60 47.72 796,476 -1.60(-3.24%)
Feb 28, 2023 49.09 50.12 48.75 49.32 1,168,110 +0.16(+0.33%)
Feb 27, 2023 49.19 49.52 47.15 49.16 1,092,873 +1.14(+2.37%)
Feb 24, 2023 48.92 49.42 47.30 48.02 1,229,148 -2.02(-4.04%)
Feb 23, 2023 51.64 51.66 47.78 50.04 1,312,481 -0.34(-0.67%)
Feb 22, 2023 47.80 53.50 47.33 50.38 2,725,363 +3.75(+8.04%)
Feb 21, 2023 49.46 49.60 46.52 46.63 1,444,396 -4.26(-8.37%)
Feb 17, 2023 49.99 50.92 48.23 50.89 1,138,831 +0.35(+0.69%)
Feb 16, 2023 50.95 52.07 49.71 50.54 1,050,644 -1.63(-3.12%)
Feb 15, 2023 50.69 52.26 49.81 52.17 688,036 +1.30(+2.56%)
Feb 14, 2023 50.84 52.48 49.64 50.87 986,957 -0.64(-1.24%)
Feb 13, 2023 49.83 51.71 48.83 51.51 893,253 +1.73(+3.48%)
Feb 10, 2023 50.39 50.51 49.17 49.78 1,231,972 -1.30(-2.55%)
Feb 09, 2023 54.00 54.41 50.72 51.08 1,027,209 -2.31(-4.33%)
Feb 08, 2023 55.67 56.16 53.27 53.39 800,719 -2.27(-4.09%)
Feb 07, 2023 56.05 57.22 53.50 55.66 1,320,710 +0.16(+0.28%)
Feb 06, 2023 55.15 56.52 54.42 55.51 870,482 +0.24(+0.43%)
Feb 03, 2023 54.12 56.11 53.38 55.27 1,166,709 -0.85(-1.51%)
Feb 02, 2023 54.25 58.50 52.76 56.12 2,087,077 +3.79(+7.24%)
Feb 01, 2023 51.57 53.04 50.34 52.33 1,074,845 +1.31(+2.57%)
Jan 31, 2023 50.10 51.90 50.10 51.02 728,399 +1.06(+2.12%)
Jan 30, 2023 52.10 52.37 49.86 49.96 1,179,589 -2.82(-5.34%)
Jan 27, 2023 50.16 53.19 50.00 52.78 879,866 +2.31(+4.58%)
Jan 26, 2023 51.50 52.00 49.41 50.47 906,038 -0.28(-0.55%)
Jan 25, 2023 50.70 51.20 49.30 50.75 1,009,983 -1.21(-2.33%)
Jan 24, 2023 50.95 52.31 50.64 51.96 796,465 +0.64(+1.25%)
Jan 23, 2023 49.68 51.40 49.13 51.32 789,826 +1.71(+3.45%)
Jan 20, 2023 48.14 50.04 47.50 49.61 899,061 +1.94(+4.07%)
Jan 19, 2023 49.63 49.70 46.91 47.67 1,004,761 -2.88(-5.70%)
Jan 18, 2023 52.13 54.18 50.18 50.55 1,315,679 -1.22(-2.36%)
Jan 17, 2023 49.93 52.33 48.82 51.77 1,055,327 +1.83(+3.66%)
Jan 13, 2023 48.98 50.89 48.95 49.94 1,397,604 +0.28(+0.56%)
Jan 12, 2023 48.42 49.70 45.77 49.66 913,494 +1.31(+2.71%)
Jan 11, 2023 48.59 49.39 47.16 48.35 936,706 +0.11(+0.23%)
Jan 10, 2023 46.69 48.26 46.69 48.24 699,149 +1.56(+3.34%)
Jan 09, 2023 47.94 48.73 46.56 46.68 1,006,033 -0.53(-1.12%)
Jan 06, 2023 47.56 48.47 46.30 47.21 1,475,494 -0.24(-0.51%)
Jan 05, 2023 45.97 47.86 45.03 47.45 1,414,707 +2.45(+5.44%)
Jan 04, 2023 41.52 45.01 41.20 45.00 1,257,456 +4.00(+9.76%)
Jan 03, 2023 41.19 41.65 39.88 41.00 1,363,958 +0.35(+0.86%)
Dec 30, 2022 39.82 40.68 38.94 40.65 1,147,176 +0.32(+0.79%)
Dec 29, 2022 39.75 41.23 39.34 40.33 1,360,244 +1.14(+2.91%)
Dec 28, 2022 40.99 41.87 39.05 39.19 1,296,386 -1.82(-4.44%)
Dec 27, 2022 43.70 43.89 40.79 41.01 1,287,630 -3.08(-6.99%)
Dec 23, 2022 46.15 46.88 43.93 44.09 987,676 -1.99(-4.32%)
Dec 22, 2022 44.94 46.15 44.72 46.08 1,093,141 +0.66(+1.45%)
Dec 21, 2022 44.39 45.69 43.88 45.42 1,089,819 +1.11(+2.51%)
Dec 20, 2022 43.75 44.77 43.58 44.31 955,006 +0.25(+0.57%)
Dec 19, 2022 46.50 46.50 43.61 44.06 1,177,547 -2.35(-5.06%)
Dec 16, 2022 47.28 47.28 44.84 46.41 2,114,197 -1.09(-2.29%)
Dec 15, 2022 49.07 50.38 47.34 47.50 949,105 -2.69(-5.36%)
Dec 14, 2022 50.70 52.22 49.53 50.19 984,926 -0.51(-1.01%)
Dec 13, 2022 53.40 54.16 48.47 50.70 1,816,343 -0.36(-0.71%)
Dec 12, 2022 49.23 51.26 47.13 51.06 1,581,704 +2.07(+4.23%)
Dec 09, 2022 50.23 50.74 48.99 48.99 1,131,725 -1.51(-2.99%)
Dec 08, 2022 50.78 51.26 49.13 50.50 730,493 -0.11(-0.22%)
Dec 07, 2022 50.49 51.54 49.80 50.61 1,252,252 -0.17(-0.33%)
Dec 06, 2022 52.12 52.18 50.08 50.78 731,365 -1.33(-2.55%)
Dec 05, 2022 54.07 54.39 51.19 52.11 1,045,331 -2.39(-4.39%)
Dec 02, 2022 53.33 54.68 52.63 54.50 742,136 +0.16(+0.29%)
Dec 01, 2022 54.18 55.34 53.37 54.34 668,235 -0.45(-0.82%)
Nov 30, 2022 53.50 54.89 51.46 54.79 1,143,774 +1.91(+3.61%)
Nov 29, 2022 53.64 54.35 52.52 52.88 646,442 -0.46(-0.86%)
Nov 28, 2022 54.97 55.60 53.02 53.34 692,139 -1.65(-3.00%)
Nov 25, 2022 54.46 55.03 53.34 54.99 323,025 -0.04(-0.07%)
Nov 23, 2022 55.55 56.80 54.84 55.03 632,501 -0.43(-0.78%)
Nov 22, 2022 55.38 55.52 53.91 55.46 601,987 -0.08(-0.14%)
Nov 21, 2022 57.58 58.33 54.37 55.54 799,012 -2.20(-3.81%)
Nov 18, 2022 58.71 62.12 57.26 57.74 992,818 +0.10(+0.17%)
Nov 17, 2022 56.93 58.23 56.14 57.64 780,192 -1.12(-1.91%)
Nov 16, 2022 60.88 61.13 57.97 58.76 1,057,091 -2.25(-3.69%)
Nov 15, 2022 63.52 64.22 60.32 61.01 1,249,441 +1.23(+2.06%)
Nov 14, 2022 60.00 62.22 59.14 59.78 1,194,087 -0.57(-0.94%)
Nov 11, 2022 54.14 62.23 54.14 60.35 2,402,895 +5.66(+10.35%)
Nov 10, 2022 52.35 54.97 51.31 54.69 1,389,705 +5.76(+11.77%)
Nov 09, 2022 50.26 51.04 48.77 48.93 869,456 -1.80(-3.55%)
Nov 08, 2022 49.50 52.54 49.19 50.73 824,838 +1.03(+2.07%)
Nov 07, 2022 50.63 51.25 48.49 49.70 1,087,833 -1.48(-2.89%)
Nov 04, 2022 54.30 54.45 49.71 51.18 1,135,054 -2.06(-3.87%)
Nov 03, 2022 54.39 54.46 53.20 53.24 940,803 -1.44(-2.63%)
Nov 02, 2022 51.99 54.68 1,532,482 +2.66(+5.11%)
Nov 01, 2022 53.81 54.15 51.95 52.02 683,718 -0.32(-0.61%)
Oct 31, 2022 53.95 54.63 51.83 52.34 934,309 -1.95(-3.59%)
Oct 28, 2022 52.18 54.38 51.50 54.29 935,427 +1.93(+3.69%)
Oct 27, 2022 55.61 55.69 52.32 52.36 965,688 -2.84(-5.14%)
Oct 26, 2022 52.18 57.89 52.15 55.20 1,092,357 +2.75(+5.24%)
Oct 25, 2022 50.95 52.95 50.95 52.45 1,011,954 +2.05(+4.07%)
Oct 24, 2022 50.85 50.85 48.49 50.40 962,316 -0.44(-0.87%)
Oct 21, 2022 51.52 51.95 50.20 50.84 1,384,084 -0.45(-0.88%)
Oct 20, 2022 53.69 54.68 51.00 51.29 1,191,183 -2.78(-5.14%)
Oct 19, 2022 56.20 56.46 53.56 54.07 898,303 -2.83(-4.97%)
Oct 18, 2022 58.11 59.50 55.42 56.90 828,271 +0.57(+1.01%)
Oct 17, 2022 54.75 56.66 54.38 56.33 918,386 +2.26(+4.18%)
Oct 14, 2022 58.79 59.53 53.98 54.07 1,125,919 -3.99(-6.87%)
Oct 13, 2022 56.01 58.99 55.38 58.06 1,005,468 -0.45(-0.77%)
Oct 12, 2022 58.35 59.46 57.31 58.51 606,303 +0.00(+0.00%)
Oct 11, 2022 58.90 61.15 57.10 58.51 1,424,437 -2.31(-3.80%)
Oct 10, 2022 61.40 61.49 59.25 60.82 753,457 -0.83(-1.35%)
Oct 07, 2022 63.88 64.19 61.26 61.65 775,468 -3.61(-5.53%)
Oct 06, 2022 64.44 66.13 63.38 65.26 712,131 +0.63(+0.97%)
Oct 05, 2022 64.44 65.00 61.42 64.63 1,554,249 -1.04(-1.58%)
Oct 04, 2022 64.40 66.20 64.39 65.67 1,356,796 +2.57(+4.07%)
Oct 03, 2022 66.02 66.31 61.74 63.10 1,156,035 -2.25(-3.44%)
Sep 30, 2022 64.52 68.06 64.50 65.35 1,276,401 +0.86(+1.33%)
Sep 29, 2022 66.42 66.85 62.84 64.49 1,347,906 -2.45(-3.66%)
Sep 28, 2022 64.16 67.43 63.82 66.94 1,270,021 +3.31(+5.20%)
Sep 27, 2022 62.94 66.56 62.41 63.63 1,667,337 +2.53(+4.14%)
Sep 26, 2022 63.09 64.44 61.04 61.10 808,489 -2.06(-3.26%)
Sep 23, 2022 63.88 64.59 61.78 63.16 1,089,098 -1.74(-2.68%)
Sep 22, 2022 66.15 66.15 64.01 64.90 936,602 -1.75(-2.63%)
Sep 21, 2022 70.66 70.82 66.65 66.65 1,005,372 -3.48(-4.96%)
Sep 20, 2022 68.05 71.26 68.00 70.13 769,553 +1.31(+1.90%)
Sep 19, 2022 69.26 69.96 65.82 68.82 1,069,301 -1.71(-2.42%)
Sep 16, 2022 73.02 73.62 69.25 70.53 2,177,135 -4.48(-5.97%)
Sep 15, 2022 71.16 75.18 71.01 75.01 1,680,017 +2.82(+3.91%)
Sep 14, 2022 68.18 72.31 67.13 72.19 1,215,388 +4.64(+6.87%)
Sep 13, 2022 66.51 68.45 65.40 67.55 1,347,454 -2.27(-3.25%)
Sep 12, 2022 67.00 70.44 66.49 69.82 1,515,424 +2.86(+4.27%)
Sep 09, 2022 66.92 67.63 66.19 66.96 800,270 +0.69(+1.04%)
Sep 08, 2022 64.07 66.94 63.77 66.27 783,076 +1.26(+1.94%)
Sep 07, 2022 63.02 65.52 62.84 65.01 901,706 +2.25(+3.59%)
Sep 06, 2022 63.56 63.78 62.10 62.76 762,569 -0.98(-1.54%)
Sep 02, 2022 66.43 66.64 63.51 63.74 983,790 -1.86(-2.84%)
Sep 01, 2022 64.02 65.80 62.76 65.60 1,112,498 +0.51(+0.78%)
Aug 31, 2022 66.70 66.98 64.17 65.09 804,919 -0.08(-0.12%)
Aug 30, 2022 66.63 67.15 64.16 65.17 899,387 -0.60(-0.91%)
Aug 29, 2022 66.03 67.74 65.23 65.77 994,895 -1.60(-2.37%)
Aug 26, 2022 71.89 72.57 67.05 67.37 1,141,427 -5.07(-7.00%)
Aug 25, 2022 73.18 73.78 70.72 72.44 1,179,234 +0.47(+0.65%)
Aug 24, 2022 68.69 72.16 67.10 71.97 885,045 +3.27(+4.76%)
Aug 23, 2022 66.87 69.08 65.17 68.70 1,205,827 +2.35(+3.54%)
Aug 22, 2022 67.00 68.91 66.11 66.35 1,131,158 -2.25(-3.28%)
Aug 19, 2022 71.65 71.77 68.21 68.60 1,446,291 -3.55(-4.92%)
Aug 18, 2022 71.84 72.62 69.77 72.15 850,362 +0.41(+0.57%)
Aug 17, 2022 73.93 74.88 71.01 71.74 1,420,815 -4.11(-5.42%)
Aug 16, 2022 80.11 80.11 75.35 75.85 1,081,685 -4.29(-5.35%)
Aug 15, 2022 78.59 80.60 77.06 80.14 855,608 +1.48(+1.88%)
Aug 12, 2022 77.50 80.11 76.39 78.66 903,047 +1.13(+1.46%)
Aug 11, 2022 80.00 83.79 77.27 77.53 1,451,536 -1.34(-1.70%)
Aug 10, 2022 77.75 79.27 75.14 78.87 1,104,154 +3.74(+4.98%)
Aug 09, 2022 78.55 78.57 74.57 75.13 1,578,818 -6.26(-7.69%)
Aug 08, 2022 81.00 84.10 80.16 81.39 1,535,687 -0.01(-0.01%)
Aug 05, 2022 76.44 81.90 75.14 81.40 1,643,606 +2.49(+3.16%)
Aug 04, 2022 79.51 80.50 76.02 78.91 1,459,577 +0.33(+0.42%)
Aug 03, 2022 77.92 83.05 77.72 78.58 1,566,578 +2.24(+2.93%)
Aug 02, 2022 73.38 77.26 73.29 76.34 935,075 +2.33(+3.15%)
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.