Indicators

Crispr Therapeutics Ag (NQ: CRSP )

55.05 -1.11 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.