Indicators

Crispr Therapeutics Ag (NQ: CRSP )

56.09 +0.42 (+0.75%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.32	64.77	61.62	64.58	877,800	+2.27(+3.64%)
May 28, 2020	63.65	64.85	61.79	62.31	565,317	-1.62(-2.53%)
May 27, 2020	66.50	66.67	59.90	63.93	1,364,064	-2.41(-3.63%)
May 26, 2020	70.27	71.00	66.09	66.34	1,255,605	-3.60(-5.15%)
May 22, 2020	67.45	70.11	66.76	69.94	899,100	+2.16(+3.19%)
May 21, 2020	67.28	68.55	66.28	67.78	1,614,191	+0.99(+1.48%)
May 20, 2020	64.55	67.39	63.61	66.79	990,965	+3.23(+5.08%)
May 19, 2020	64.07	65.53	63.29	63.56	1,041,019	-0.42(-0.66%)
May 18, 2020	63.01	64.77	62.61	63.98	1,176,015	+2.89(+4.73%)
May 15, 2020	55.75	61.74	54.86	61.09	1,043,100	+5.21(+9.32%)
May 14, 2020	56.58	57.24	54.50	55.88	832,525	-1.49(-2.60%)
May 13, 2020	60.18	62.25	55.02	57.37	1,215,189	-2.18(-3.66%)
May 12, 2020	62.25	64.95	58.28	59.55	1,588,544	-1.74(-2.84%)
May 11, 2020	54.62	63.00	54.00	61.29	2,155,029	+7.45(+13.84%)
May 08, 2020	54.21	54.79	52.83	53.84	436,900	+0.35(+0.65%)
May 07, 2020	53.00	54.56	52.30	53.49	908,149	+1.16(+2.22%)
May 06, 2020	52.38	53.80	51.63	52.33	633,415	+0.33(+0.63%)
May 05, 2020	50.98	52.98	50.63	52.00	709,268	+2.00(+4.00%)
May 04, 2020	47.67	50.23	46.84	50.00	745,336	+1.54(+3.18%)

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.