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 (%)
Oct 31, 2019 52.08 52.10 48.28 50.37 928,348 -1.67(-3.21%)
Oct 30, 2019 49.14 52.28 49.11 52.04 1,629,062 +3.12(+6.38%)
Oct 29, 2019 45.00 49.00 44.80 48.92 1,268,603 +4.07(+9.07%)
Oct 28, 2019 40.83 44.95 40.65 44.85 1,370,757 +5.00(+12.55%)
Oct 25, 2019 39.75 40.50 39.46 39.85 255,800 +0.08(+0.20%)
Oct 24, 2019 39.64 40.00 39.06 39.77 246,268 +0.54(+1.38%)
Oct 23, 2019 38.78 39.87 38.56 39.23 189,701 +0.23(+0.59%)
Oct 22, 2019 40.81 41.43 38.31 39.00 666,726 -1.05(-2.62%)
Oct 21, 2019 38.21 40.80 38.09 40.05 771,953 +2.14(+5.64%)
Oct 18, 2019 37.77 38.45 37.21 37.91 394,500 +0.00(+0.00%)
Oct 17, 2019 37.97 38.45 37.72 37.91 282,710 +0.16(+0.42%)
Oct 16, 2019 38.31 38.55 37.41 37.75 444,622 -0.21(-0.55%)
Oct 15, 2019 36.65 38.87 36.65 37.96 375,078 +1.28(+3.49%)
Oct 14, 2019 36.74 37.97 36.49 36.68 381,445 -0.28(-0.76%)
Oct 11, 2019 37.99 38.78 36.88 36.96 592,200 +0.15(+0.41%)
Oct 10, 2019 36.59 37.20 35.46 36.81 832,792 +0.08(+0.22%)
Oct 09, 2019 37.56 37.98 36.59 36.73 581,466 -0.63(-1.69%)
Oct 08, 2019 41.36 41.36 36.42 37.36 1,184,110 -3.72(-9.06%)
Oct 07, 2019 39.70 41.52 38.97 41.08 462,754 +1.44(+3.63%)
Oct 04, 2019 38.88 40.43 38.27 39.64 467,200 +0.85(+2.19%)
Oct 03, 2019 38.97 39.40 38.02 38.79 491,190 -0.30(-0.77%)
Oct 02, 2019 38.13 39.42 37.75 39.09 679,708 +0.56(+1.45%)
Oct 01, 2019 41.06 41.70 38.45 38.53 823,163 -2.46(-6.00%)
Sep 30, 2019 42.56 42.56 40.70 40.99 435,486 -1.37(-3.23%)
Sep 27, 2019 42.50 42.73 41.00 42.36 670,300 -0.09(-0.21%)
Sep 26, 2019 45.35 45.35 42.36 42.45 466,119 -2.61(-5.79%)
Sep 25, 2019 45.87 46.66 44.85 45.06 232,034 -0.89(-1.94%)
Sep 24, 2019 47.77 48.47 44.71 45.95 519,452 -1.75(-3.67%)
Sep 23, 2019 48.41 48.73 47.67 47.70 116,276 -0.63(-1.30%)
Sep 20, 2019 47.74 48.78 47.51 48.33 263,300 +0.82(+1.73%)
Sep 19, 2019 49.20 49.30 47.01 47.51 385,322 -1.89(-3.83%)
Sep 18, 2019 49.31 49.69 48.10 49.40 276,431 +0.18(+0.37%)
Sep 17, 2019 49.92 50.29 48.60 49.22 387,688 -0.45(-0.91%)
Sep 16, 2019 47.61 50.00 47.19 49.67 356,203 +2.00(+4.20%)
Sep 13, 2019 48.08 48.85 47.59 47.67 250,600 -0.37(-0.77%)
Sep 12, 2019 48.11 49.14 46.74 48.04 266,178 +0.17(+0.36%)
Sep 11, 2019 45.63 48.19 45.63 47.87 347,421 +1.67(+3.61%)
Sep 10, 2019 45.38 46.64 44.97 46.20 231,555 +0.77(+1.69%)
Sep 09, 2019 46.36 46.80 44.90 45.43 428,421 -0.36(-0.79%)
Sep 06, 2019 46.50 47.76 45.69 45.79 442,800 -1.10(-2.35%)
Sep 05, 2019 46.30 47.46 45.07 46.89 285,088 +1.41(+3.10%)
Sep 04, 2019 45.53 45.58 44.29 45.48 334,836 +0.66(+1.47%)
Sep 03, 2019 45.68 46.76 44.53 44.82 408,725 -1.39(-3.01%)
Aug 30, 2019 47.18 47.23 45.80 46.21 196,300 -0.53(-1.13%)
Aug 29, 2019 46.43 47.45 46.10 46.74 347,211 +0.65(+1.41%)
Aug 28, 2019 44.50 46.29 43.95 46.09 214,253 +1.45(+3.25%)
Aug 27, 2019 47.07 47.38 43.61 44.64 791,888 -2.07(-4.43%)
Aug 26, 2019 46.89 47.43 46.06 46.71 261,535 +0.08(+0.17%)
Aug 23, 2019 48.24 49.38 46.13 46.63 373,500 -2.23(-4.56%)
Aug 22, 2019 49.00 49.27 48.20 48.86 321,816 -0.12(-0.24%)
Aug 21, 2019 49.18 49.89 48.51 48.98 419,350 +0.46(+0.95%)
Aug 20, 2019 48.49 49.47 48.09 48.52 430,150 -0.06(-0.12%)
Aug 19, 2019 48.13 48.93 47.62 48.58 352,278 +1.03(+2.17%)
Aug 16, 2019 46.63 47.99 45.82 47.55 374,100 +1.45(+3.15%)
Aug 15, 2019 46.30 46.98 45.19 46.10 268,863 -0.17(-0.37%)
Aug 14, 2019 46.79 47.48 46.00 46.27 392,393 -1.00(-2.12%)
Aug 13, 2019 48.61 50.44 47.06 47.27 454,107 -1.67(-3.41%)
Aug 12, 2019 49.75 49.94 48.53 48.94 381,571 -1.06(-2.12%)
Aug 09, 2019 48.86 50.26 47.77 50.00 897,800 +0.95(+1.94%)
Aug 08, 2019 48.22 49.90 48.22 49.05 622,880 +1.05(+2.19%)
Aug 07, 2019 47.02 48.58 46.22 48.00 520,996 +0.50(+1.05%)
Aug 06, 2019 46.41 48.21 46.14 47.50 1,023,874 +2.50(+5.56%)
Aug 05, 2019 48.54 48.59 44.55 45.00 1,253,007 -4.89(-9.80%)
Aug 02, 2019 52.06 53.14 48.61 49.89 575,200 -2.67(-5.08%)
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.