Indicators

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

Historical Prices

Month:

Year:

Range:

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

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.