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 (%)
Nov 30, 2023 70.49 71.18 66.51 66.73 2,510,419 -2.36(-3.42%)
Nov 29, 2023 71.38 73.55 68.93 69.09 2,212,801 -1.57(-2.22%)
Nov 28, 2023 71.17 71.74 69.44 70.66 1,857,470 -0.95(-1.33%)
Nov 27, 2023 69.75 71.85 67.82 71.61 2,161,560 +1.64(+2.34%)
Nov 24, 2023 70.49 73.40 69.65 69.97 1,886,975 -0.52(-0.74%)
Nov 22, 2023 68.69 71.18 68.00 70.49 2,574,204 +2.92(+4.32%)
Nov 21, 2023 71.44 71.70 67.18 67.57 3,986,909 -4.61(-6.39%)
Nov 20, 2023 69.57 76.19 68.10 72.18 8,010,169 +4.29(+6.32%)
Nov 17, 2023 61.18 68.94 60.80 67.89 6,546,275 +8.67(+14.64%)
Nov 16, 2023 58.06 60.41 55.76 59.22 3,375,683 +2.99(+5.32%)
Nov 15, 2023 55.68 57.10 54.27 56.23 1,807,929 +0.93(+1.68%)
Nov 14, 2023 55.38 56.78 53.60 55.30 1,990,184 +3.29(+6.33%)
Nov 13, 2023 52.03 52.42 48.55 52.01 2,853,803 -1.15(-2.16%)
Nov 10, 2023 51.42 53.61 49.54 53.16 2,266,700 +1.90(+3.71%)
Nov 09, 2023 55.09 55.93 50.77 51.26 2,469,802 -3.46(-6.32%)
Nov 08, 2023 58.32 58.32 54.24 54.72 3,056,882 -3.86(-6.59%)
Nov 07, 2023 52.44 58.81 51.80 58.58 3,863,796 +7.00(+13.57%)
Nov 06, 2023 53.20 53.94 51.25 51.58 2,813,734 +0.59(+1.16%)
Nov 03, 2023 47.76 52.35 47.50 50.99 3,071,222 +4.81(+10.42%)
Nov 02, 2023 45.30 48.82 44.05 46.18 3,064,839 +2.43(+5.55%)
Nov 01, 2023 43.45 44.16 39.76 43.75 4,746,746 +4.82(+12.38%)
Oct 30, 2023 38.93 49,067 +0.19(+0.49%)
Oct 27, 2023 42.50 43.12 38.29 38.74 3,692,274 -0.37(-0.95%)
Oct 26, 2023 39.18 40.42 38.40 39.11 1,916,556 -0.07(-0.18%)
Oct 25, 2023 41.00 41.30 38.91 39.18 1,228,516 -2.33(-5.61%)
Oct 24, 2023 40.75 42.71 40.75 41.51 1,650,559 +1.41(+3.52%)
Oct 23, 2023 38.31 40.55 37.55 40.10 1,764,709 +1.48(+3.83%)
Oct 20, 2023 39.50 39.65 38.24 38.62 1,501,915 -1.16(-2.92%)
Oct 19, 2023 40.46 41.02 39.69 39.78 1,284,838 -0.65(-1.61%)
Oct 18, 2023 43.43 43.43 40.20 40.43 1,434,496 -3.23(-7.40%)
Oct 17, 2023 43.39 44.44 42.51 43.66 1,234,935 -1.15(-2.57%)
Oct 16, 2023 44.31 45.05 43.61 44.81 710,800 +0.50(+1.13%)
Oct 13, 2023 43.01 44.50 42.63 44.31 1,001,090 +1.28(+2.97%)
Oct 12, 2023 44.82 44.82 42.66 43.03 900,791 -1.70(-3.80%)
Oct 11, 2023 44.26 45.55 43.67 44.73 962,614 +0.89(+2.03%)
Oct 10, 2023 42.63 44.34 42.25 43.84 805,883 +1.33(+3.13%)
Oct 09, 2023 42.43 42.53 41.32 42.51 930,593 -0.55(-1.28%)
Oct 06, 2023 43.00 43.62 42.36 43.06 1,010,333 +0.06(+0.14%)
Oct 05, 2023 41.39 43.26 41.20 43.00 1,028,482 +1.38(+3.32%)
Oct 04, 2023 42.95 43.00 40.72 41.62 1,534,053 -1.32(-3.07%)
Oct 03, 2023 42.19 43.32 41.46 42.94 1,496,199 +0.53(+1.25%)
Oct 02, 2023 45.25 45.35 42.35 42.41 1,888,135 -2.98(-6.57%)
Sep 29, 2023 46.54 46.97 45.22 45.39 845,715 -0.35(-0.77%)
Sep 28, 2023 47.10 47.10 44.90 45.74 818,697 -1.39(-2.95%)
Sep 27, 2023 46.86 47.79 46.68 47.13 839,251 +1.02(+2.21%)
Sep 26, 2023 45.78 47.09 45.62 46.11 706,410 +0.25(+0.55%)
Sep 25, 2023 45.18 46.12 45.35 45.86 801,106 +0.37(+0.81%)
Sep 22, 2023 46.61 46.95 45.47 45.49 660,113 -0.57(-1.24%)
Sep 21, 2023 45.93 46.61 45.18 46.06 1,056,653 -0.50(-1.07%)
Sep 20, 2023 47.43 48.18 46.51 46.56 717,471 -0.86(-1.81%)
Sep 19, 2023 47.75 48.34 47.25 47.42 740,666 -0.22(-0.46%)
Sep 18, 2023 50.33 50.58 47.46 47.64 1,302,826 -2.94(-5.81%)
Sep 15, 2023 51.39 51.92 50.52 50.58 1,428,620 -0.70(-1.37%)
Sep 14, 2023 49.70 51.53 49.11 51.28 1,004,250 +1.92(+3.89%)
Sep 13, 2023 50.20 51.13 49.29 49.36 565,527 -1.01(-2.01%)
Sep 12, 2023 51.27 51.60 50.25 50.37 510,793 -0.70(-1.37%)
Sep 11, 2023 50.06 51.51 49.93 51.07 717,512 +1.13(+2.26%)
Sep 08, 2023 49.39 50.05 48.68 49.94 559,535 +0.60(+1.22%)
Sep 07, 2023 48.99 50.29 47.58 49.34 1,309,936 -1.75(-3.43%)
Sep 06, 2023 50.30 51.36 50.03 51.09 549,973 +0.83(+1.65%)
Sep 05, 2023 50.30 51.26 49.93 50.26 623,484 -0.27(-0.53%)
Sep 01, 2023 50.66 51.68 50.44 50.53 729,332 +0.53(+1.06%)
Aug 31, 2023 50.68 50.99 49.73 50.00 616,424 -0.52(-1.03%)
Aug 30, 2023 50.56 50.65 49.74 50.52 562,807 -0.05(-0.10%)
Aug 29, 2023 49.93 51.39 49.51 50.57 637,606 +0.61(+1.22%)
Aug 28, 2023 50.08 50.50 49.03 49.96 528,156 +0.27(+0.54%)
Aug 25, 2023 49.82 50.90 49.11 49.69 957,585 +0.04(+0.08%)
Aug 24, 2023 50.59 50.68 49.18 49.65 728,954 -0.85(-1.68%)
Aug 23, 2023 49.06 50.71 49.06 50.50 1,029,288 +1.53(+3.12%)
Aug 22, 2023 48.36 49.25 47.84 48.97 958,058 +1.04(+2.17%)
Aug 21, 2023 48.05 48.22 47.21 47.93 768,000 -0.21(-0.44%)
Aug 18, 2023 46.66 49.18 46.55 48.14 1,207,760 +1.05(+2.23%)
Aug 17, 2023 47.21 48.72 46.05 47.09 1,618,017 -0.11(-0.23%)
Aug 16, 2023 48.50 48.68 47.00 47.20 1,083,414 -1.48(-3.04%)
Aug 15, 2023 48.03 49.19 47.83 48.68 955,064 +0.26(+0.54%)
Aug 14, 2023 49.15 49.37 47.20 48.42 1,223,706 -1.23(-2.48%)
Aug 11, 2023 49.95 50.62 49.34 49.65 704,243 -0.42(-0.84%)
Aug 10, 2023 51.42 51.63 49.53 50.07 1,099,119 -0.88(-1.73%)
Aug 09, 2023 53.28 53.48 50.54 50.95 1,130,476 -2.10(-3.96%)
Aug 08, 2023 49.27 54.61 48.95 53.05 2,389,922 +4.71(+9.74%)
Aug 07, 2023 50.75 50.99 48.25 48.34 1,747,647 -2.62(-5.14%)
Aug 04, 2023 51.61 52.24 50.70 50.96 934,897 -0.39(-0.76%)
Aug 03, 2023 52.47 52.81 51.24 51.35 1,146,407 -1.66(-3.13%)
Aug 02, 2023 55.20 55.42 52.88 53.01 1,473,771 -3.40(-6.03%)
Aug 01, 2023 56.95 56.95 55.58 56.41 756,927 -0.92(-1.60%)
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%)
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.