Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

52.78 +2.31 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.