Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

70.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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 49,068 +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%)
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.