Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

68.16 -2.00 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 74.00 76.75 72.90 74.01 957,828 -0.99(-1.32%)
Jul 29, 2022 75.00 75.74 73.03 75.00 1,013,912 -0.90(-1.19%)
Jul 28, 2022 79.26 80.91 74.32 75.90 1,201,412 -3.03(-3.84%)
Jul 27, 2022 77.76 79.21 75.13 78.93 845,203 +1.81(+2.35%)
Jul 26, 2022 76.27 79.86 75.15 77.12 1,237,391 +0.62(+0.81%)
Jul 25, 2022 75.23 76.88 72.71 76.50 1,187,690 +0.68(+0.90%)
Jul 22, 2022 80.56 80.69 75.10 75.82 1,532,959 -4.13(-5.17%)
Jul 21, 2022 82.16 82.34 78.52 79.95 1,464,699 -2.39(-2.90%)
Jul 20, 2022 83.55 86.95 81.56 82.34 2,213,672 -1.44(-1.72%)
Jul 19, 2022 80.91 83.95 78.60 83.78 1,304,881 +4.42(+5.57%)
Jul 18, 2022 84.56 85.86 79.36 79.36 1,719,128 -4.03(-4.83%)
Jul 15, 2022 81.91 83.39 77.82 83.39 1,541,816 +1.48(+1.81%)
Jul 14, 2022 80.62 83.50 80.02 81.91 2,131,195 +1.21(+1.50%)
Jul 13, 2022 75.56 82.68 75.04 80.70 3,270,068 +1.65(+2.09%)
Jul 12, 2022 74.71 79.78 72.41 79.05 2,552,326 +5.34(+7.24%)
Jul 11, 2022 76.28 77.35 73.26 73.71 1,899,351 -2.99(-3.90%)
Jul 08, 2022 76.51 79.15 75.65 76.70 1,727,328 -1.50(-1.92%)
Jul 07, 2022 72.06 79.27 72.00 78.20 2,787,224 +5.50(+7.57%)
Jul 06, 2022 70.70 76.99 70.65 72.70 4,849,170 +2.10(+2.97%)
Jul 05, 2022 63.39 71.64 62.04 70.60 3,040,202 +6.81(+10.68%)
Jul 01, 2022 61.11 64.00 60.41 63.79 947,769 +3.02(+4.97%)
Jun 30, 2022 61.92 63.20 60.67 60.77 1,376,739 -2.23(-3.54%)
Jun 29, 2022 62.76 63.90 60.99 63.00 1,714,786 -0.28(-0.44%)
Jun 28, 2022 66.48 67.70 62.56 63.28 1,556,137 -3.62(-5.41%)
Jun 27, 2022 67.06 69.42 63.62 66.90 2,494,168 -0.06(-0.09%)
Jun 24, 2022 66.57 67.16 61.06 66.96 2,952,357 +1.81(+2.78%)
Jun 23, 2022 59.16 65.95 57.78 65.15 3,406,874 +5.21(+8.69%)
Jun 22, 2022 63.01 63.23 56.34 59.94 5,836,309 -4.73(-7.31%)
Jun 21, 2022 71.01 75.24 59.82 64.67 7,446,179 -5.33(-7.61%)
Jun 17, 2022 66.45 72.28 66.25 70.00 5,968,348 +5.36(+8.29%)
Jun 16, 2022 59.99 65.52 59.72 64.64 2,403,888 +1.98(+3.16%)
Jun 15, 2022 58.90 63.08 58.90 62.66 2,081,832 +4.55(+7.83%)
Jun 14, 2022 55.74 58.13 53.52 58.11 1,531,422 +2.84(+5.14%)
Jun 13, 2022 59.26 59.68 53.36 55.27 3,760,991 -8.49(-13.32%)
Jun 10, 2022 67.83 69.28 63.11 63.76 1,889,790 -7.94(-11.07%)
Jun 09, 2022 72.84 75.42 71.69 71.70 1,305,146 -2.13(-2.89%)
Jun 08, 2022 68.87 74.59 68.44 73.83 2,577,328 +4.79(+6.94%)
Jun 07, 2022 63.15 69.05 63.15 69.04 1,392,237 +4.82(+7.51%)
Jun 06, 2022 65.70 66.39 63.38 64.22 1,218,561 +0.01(+0.02%)
Jun 03, 2022 59.70 65.58 59.52 64.21 1,999,189 +3.21(+5.26%)
Jun 02, 2022 57.53 62.20 56.85 61.00 1,552,625 +3.13(+5.41%)
Jun 01, 2022 58.07 59.33 56.60 57.87 1,211,198 -0.18(-0.31%)
May 31, 2022 57.69 59.42 56.42 58.05 1,460,690 -0.29(-0.50%)
May 27, 2022 56.01 58.56 54.48 58.34 1,112,445 +3.11(+5.63%)
May 26, 2022 54.67 56.72 53.89 55.23 987,844 +0.68(+1.25%)
May 25, 2022 51.76 54.94 51.55 54.55 1,100,987 +2.17(+4.14%)
May 24, 2022 53.42 53.91 51.46 52.38 1,096,307 -2.33(-4.26%)
May 23, 2022 55.94 57.25 53.96 54.71 925,158 -1.63(-2.89%)
May 20, 2022 56.65 58.08 52.73 56.34 1,339,186 -0.15(-0.27%)
May 19, 2022 54.64 57.95 53.62 56.49 1,318,056 +1.73(+3.16%)
May 18, 2022 53.01 56.27 52.85 54.76 1,291,533 +0.40(+0.74%)
May 17, 2022 52.68 54.87 51.69 54.36 1,379,336 +2.82(+5.47%)
May 16, 2022 52.27 53.14 50.48 51.54 1,276,634 -0.69(-1.32%)
May 13, 2022 48.19 52.80 48.19 52.23 1,569,309 +5.69(+12.23%)
May 12, 2022 42.60 48.70 42.51 46.54 2,279,254 +2.87(+6.57%)
May 11, 2022 45.43 48.55 42.99 43.67 2,535,499 -3.64(-7.69%)
May 10, 2022 44.48 49.02 43.55 47.31 2,324,892 +4.08(+9.44%)
May 09, 2022 46.20 47.30 43.05 43.23 2,207,914 -4.78(-9.96%)
May 06, 2022 50.73 50.99 46.58 48.01 1,746,056 -3.33(-6.49%)
May 05, 2022 54.17 54.85 50.28 51.34 1,267,551 -4.28(-7.70%)
May 04, 2022 52.54 56.46 50.51 55.62 1,505,791 +3.00(+5.70%)
May 03, 2022 52.39 54.15 51.38 52.62 878,851 +0.64(+1.23%)
May 02, 2022 49.58 52.04 48.40 51.98 1,300,085 +2.36(+4.76%)
Apr 29, 2022 51.63 53.90 49.53 49.62 974,504 -2.00(-3.87%)
Apr 28, 2022 52.03 53.21 48.38 51.62 1,879,776 -0.34(-0.65%)
Apr 27, 2022 52.54 53.90 51.10 51.96 925,896 -0.84(-1.59%)
Apr 26, 2022 56.48 57.57 52.79 52.80 1,137,540 -4.47(-7.81%)
Apr 25, 2022 55.34 57.49 55.01 57.27 1,134,466 +1.59(+2.86%)
Apr 22, 2022 55.43 57.04 54.78 55.68 796,683 +0.15(+0.27%)
Apr 21, 2022 58.51 60.42 55.08 55.53 1,195,392 -2.05(-3.56%)
Apr 20, 2022 59.55 59.55 56.80 57.58 868,024 -1.38(-2.34%)
Apr 19, 2022 58.57 60.60 57.87 58.96 1,009,177 +0.22(+0.37%)
Apr 18, 2022 61.51 61.85 58.43 58.74 1,025,380 -3.45(-5.55%)
Apr 14, 2022 65.37 65.47 61.59 62.19 1,052,616 -3.65(-5.54%)
Apr 13, 2022 64.10 66.55 63.47 65.84 957,154 +1.29(+2.00%)
Apr 12, 2022 62.50 66.07 62.48 64.55 1,280,052 +3.10(+5.04%)
Apr 11, 2022 60.52 62.02 59.13 61.45 1,103,995 -0.17(-0.28%)
Apr 08, 2022 64.06 64.40 61.01 61.62 775,284 -2.32(-3.63%)
Apr 07, 2022 65.45 66.93 62.43 63.94 1,044,883 -2.18(-3.30%)
Apr 06, 2022 65.32 67.15 63.86 66.12 1,105,455 -1.36(-2.02%)
Apr 05, 2022 69.50 70.40 67.07 67.48 1,187,926 -2.03(-2.92%)
Apr 04, 2022 66.81 70.18 66.81 69.51 1,270,204 +3.36(+5.08%)
Apr 01, 2022 63.55 68.75 63.30 66.15 1,564,268 +3.38(+5.38%)
Mar 31, 2022 64.60 65.00 62.52 62.77 721,618 -1.31(-2.04%)
Mar 30, 2022 65.95 67.87 63.72 64.08 1,096,840 -1.87(-2.84%)
Mar 29, 2022 64.31 67.26 63.66 65.95 1,645,797 +3.12(+4.97%)
Mar 28, 2022 62.20 64.00 60.56 62.83 996,624 +0.69(+1.11%)
Mar 25, 2022 64.43 64.54 61.55 62.14 899,809 -2.26(-3.51%)
Mar 24, 2022 64.14 64.55 61.56 64.40 997,172 +0.83(+1.31%)
Mar 23, 2022 67.05 67.05 63.52 63.57 1,082,164 -3.93(-5.82%)
Mar 22, 2022 65.93 68.26 64.71 67.50 899,423 +1.84(+2.80%)
Mar 21, 2022 68.01 68.02 64.38 65.66 1,105,521 -2.23(-3.28%)
Mar 18, 2022 66.81 70.94 66.62 67.89 6,620,404 +0.43(+0.64%)
Mar 17, 2022 64.87 68.39 63.83 67.46 1,761,605 +1.92(+2.93%)
Mar 16, 2022 61.44 65.65 60.77 65.54 2,092,274 +5.50(+9.16%)
Mar 15, 2022 58.04 60.77 57.78 60.04 1,228,656 +1.98(+3.41%)
Mar 14, 2022 60.66 63.38 57.57 58.06 1,404,405 -3.36(-5.47%)
Mar 11, 2022 62.99 64.81 61.33 61.42 1,176,258 -1.01(-1.62%)
Mar 10, 2022 60.72 62.98 59.58 62.43 1,003,825 +0.01(+0.02%)
Mar 09, 2022 60.84 63.19 60.84 62.42 1,553,941 +2.07(+3.43%)
Mar 08, 2022 54.27 62.62 53.78 60.35 2,581,078 +5.15(+9.33%)
Mar 07, 2022 54.15 56.84 53.70 55.20 2,226,091 +2.01(+3.78%)
Mar 04, 2022 53.73 55.75 52.43 53.19 972,177 -1.00(-1.85%)
Mar 03, 2022 58.78 58.98 53.61 54.19 1,438,634 -4.59(-7.81%)
Mar 02, 2022 57.57 59.47 55.47 58.78 1,100,097 +1.34(+2.33%)
Mar 01, 2022 60.41 61.62 56.81 57.44 2,258,015 -3.93(-6.40%)
Feb 28, 2022 59.57 62.62 58.90 61.37 1,445,121 +1.64(+2.75%)
Feb 25, 2022 57.51 59.94 57.04 59.73 1,605,518 +2.57(+4.50%)
Feb 24, 2022 50.86 57.68 50.54 57.16 1,877,856 +3.91(+7.34%)
Feb 23, 2022 56.57 57.00 53.04 53.25 1,334,026 -2.41(-4.33%)
Feb 22, 2022 57.09 58.94 55.17 55.66 1,633,001 -2.63(-4.51%)
Feb 18, 2022 58.29 0 -0.32(-0.55%)
Feb 17, 2022 60.86 62.31 58.41 58.61 1,309,604 -3.36(-5.42%)
Feb 16, 2022 59.64 62.30 59.60 61.97 1,577,857 +1.00(+1.64%)
Feb 15, 2022 60.00 61.36 58.85 60.97 1,677,454 +2.36(+4.03%)
Feb 14, 2022 59.51 61.05 58.31 58.61 2,115,661 -0.79(-1.33%)
Feb 11, 2022 62.60 63.88 58.98 59.40 1,386,986 -2.50(-4.04%)
Feb 10, 2022 63.50 66.50 61.30 61.90 1,417,431 -3.14(-4.83%)
Feb 09, 2022 62.05 65.89 62.05 65.04 1,239,145 +4.00(+6.55%)
Feb 08, 2022 61.81 62.89 60.03 61.04 1,234,143 -1.32(-2.12%)
Feb 07, 2022 61.89 65.90 61.69 62.36 1,238,998 +0.47(+0.76%)
Feb 04, 2022 60.53 62.72 58.91 61.89 1,187,295 +1.49(+2.47%)
Feb 03, 2022 60.02 60.40 1,160,684 -1.72(-2.77%)
Feb 02, 2022 67.00 67.39 61.66 62.12 1,816,361 -3.41(-5.20%)
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.