Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

68.07 -2.09 (-2.98%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.