Crispr Therapeutics Ag (NQ: CRSP )

78.66 +1.20 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.19 33.46 32.12 32.43 494,350 +0.19(+0.59%)
Jan 30, 2019 31.09 32.54 31.00 32.24 590,372 +1.27(+4.10%)
Jan 29, 2019 31.30 31.75 30.10 30.97 656,004 -0.20(-0.64%)
Jan 28, 2019 32.21 32.28 30.33 31.17 1,039,790 -2.03(-6.11%)
Jan 25, 2019 32.44 33.23 31.81 33.20 561,300 +0.91(+2.82%)
Jan 24, 2019 31.24 32.47 30.51 32.29 590,199 +0.89(+2.83%)
Jan 23, 2019 32.93 33.01 30.00 31.40 1,565,066 -1.68(-5.08%)
Jan 22, 2019 33.96 34.00 31.22 33.08 2,727,851 -4.05(-10.91%)
Jan 18, 2019 36.04 37.46 36.04 37.13 670,900 +1.25(+3.48%)
Jan 17, 2019 35.26 36.51 35.16 35.88 364,793 +0.48(+1.36%)
Jan 16, 2019 35.43 37.47 35.21 35.40 612,842 +0.01(+0.03%)
Jan 15, 2019 34.15 35.46 33.76 35.39 545,822 +1.24(+3.63%)
Jan 14, 2019 34.40 34.83 33.73 34.15 471,314 -1.00(-2.84%)
Jan 11, 2019 34.39 35.53 34.10 35.15 447,200 +0.58(+1.68%)
Jan 10, 2019 35.95 36.10 33.71 34.57 1,288,308 -2.16(-5.88%)
Jan 09, 2019 34.46 37.03 34.02 36.73 1,426,326 +2.72(+8.00%)
Jan 08, 2019 35.24 35.35 32.57 34.01 905,477 -0.21(-0.61%)
Jan 07, 2019 30.95 34.48 30.51 34.22 1,250,250 +3.95(+13.05%)
Jan 04, 2019 29.29 30.93 28.95 30.27 909,500 +2.25(+8.03%)
Jan 03, 2019 29.52 30.10 27.50 28.02 1,033,209 -1.85(-6.19%)
Jan 02, 2019 27.84 29.89 27.15 29.87 875,392 +1.30(+4.55%)
Dec 31, 2018 27.11 29.94 27.11 28.57 1,381,900 +1.82(+6.80%)
Dec 28, 2018 26.64 27.27 26.00 26.75 845,600 +0.34(+1.29%)
Dec 27, 2018 26.14 26.81 24.84 26.41 925,287 +0.10(+0.38%)
Dec 26, 2018 24.56 26.36 24.56 26.31 1,100,358 +1.89(+7.74%)
Dec 24, 2018 22.36 25.45 22.36 24.42 967,400 +1.69(+7.44%)
Dec 21, 2018 27.49 27.49 22.22 22.73 2,302,900 -4.69(-17.10%)
Dec 20, 2018 28.56 28.78 26.11 27.42 1,078,879 -1.44(-4.99%)
Dec 19, 2018 29.52 30.99 28.32 28.86 733,934 -0.68(-2.30%)
Dec 18, 2018 31.77 32.17 29.13 29.54 854,590 -2.04(-6.46%)
Dec 17, 2018 32.34 33.75 31.29 31.58 504,647 -1.11(-3.40%)
Dec 14, 2018 33.15 34.04 32.42 32.69 609,100 -0.75(-2.24%)
Dec 13, 2018 36.58 37.17 33.38 33.44 522,204 -2.94(-8.08%)
Dec 12, 2018 36.14 37.62 36.01 36.38 610,334 +0.67(+1.88%)
Dec 11, 2018 35.93 36.42 35.15 35.71 695,629 +0.41(+1.16%)
Dec 10, 2018 35.06 36.14 34.12 35.30 909,598 +0.24(+0.68%)
Dec 07, 2018 35.86 36.43 34.11 35.06 834,900 -0.86(-2.39%)
Dec 06, 2018 35.55 36.50 34.68 35.92 616,521 -0.42(-1.16%)
Dec 04, 2018 39.50 40.29 36.01 36.34 777,800 -3.50(-8.79%)
Dec 03, 2018 39.95 40.99 39.02 39.84 954,477 +1.51(+3.94%)
Nov 30, 2018 39.30 39.75 37.84 38.33 710,200 -0.39(-1.01%)
Nov 29, 2018 37.27 39.20 36.95 38.72 787,615 +1.10(+2.92%)
Nov 28, 2018 36.60 37.73 34.88 37.62 651,882 +1.30(+3.58%)
Nov 27, 2018 35.94 37.86 35.68 36.32 701,789 -0.16(-0.44%)
Nov 26, 2018 36.72 38.35 36.21 36.48 643,478 +0.82(+2.30%)
Nov 23, 2018 34.44 36.98 34.07 35.66 383,300 +0.60(+1.71%)
Nov 21, 2018 35.06 35.06 35.06 0 +2.33(+7.12%)
Nov 20, 2018 32.25 34.09 32.15 32.73 954,842 -1.31(-3.85%)
Nov 19, 2018 36.71 37.17 33.41 34.04 820,928 -3.12(-8.40%)
Nov 16, 2018 35.64 37.37 35.28 37.16 766,000 +0.77(+2.12%)
Nov 15, 2018 34.34 36.99 34.22 36.39 835,643 +1.63(+4.69%)
Nov 14, 2018 37.00 37.44 33.70 34.76 2,235,690 -1.72(-4.71%)
Nov 13, 2018 36.66 38.45 36.28 36.48 1,172,380 +0.31(+0.86%)
Nov 12, 2018 36.01 37.00 35.59 36.17 626,402 -0.20(-0.55%)
Nov 09, 2018 37.60 38.00 35.04 36.37 539,000 -1.33(-3.53%)
Nov 08, 2018 38.65 38.92 37.00 37.70 944,473 -1.15(-2.96%)
Nov 07, 2018 35.61 39.10 35.50 38.85 1,038,160 +3.79(+10.81%)
Nov 06, 2018 36.38 36.95 34.28 35.06 625,120 -1.26(-3.47%)
Nov 05, 2018 36.80 37.05 35.73 36.32 506,862 -0.48(-1.30%)
Nov 02, 2018 36.25 37.12 34.36 36.80 854,600 +1.21(+3.40%)
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.