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 (%)
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 1,092,872 +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 1,004,765 -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 48.24 699,154 +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.