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 (%)
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 1,618,016 -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 58.02 56.74 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 58.38 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%)
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.