Crispr Therapeutics Ag (NQ: CRSP )

54.50 +0.16 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.50 54.89 51.46 54.79 1,143,774 +1.91(+3.61%)
Nov 29, 2022 53.64 54.35 52.52 52.88 646,442 -0.46(-0.86%)
Nov 28, 2022 54.97 55.60 53.02 53.34 692,139 -1.65(-3.00%)
Nov 25, 2022 54.46 55.03 53.34 54.99 323,025 -0.04(-0.07%)
Nov 23, 2022 55.55 56.80 54.84 55.03 632,501 -0.43(-0.78%)
Nov 22, 2022 55.38 55.52 53.91 55.46 601,987 -0.08(-0.14%)
Nov 21, 2022 57.58 58.33 54.37 55.54 799,012 -2.20(-3.81%)
Nov 18, 2022 58.71 62.12 57.26 57.74 992,818 +0.10(+0.17%)
Nov 17, 2022 56.93 58.23 56.14 57.64 780,192 -1.12(-1.91%)
Nov 16, 2022 60.88 61.13 57.97 58.76 1,057,091 -2.25(-3.69%)
Nov 15, 2022 63.52 64.22 60.32 61.01 1,249,441 +1.23(+2.06%)
Nov 14, 2022 60.00 62.22 59.14 59.78 1,194,087 -0.57(-0.94%)
Nov 11, 2022 54.14 62.23 54.14 60.35 2,402,895 +5.66(+10.35%)
Nov 10, 2022 52.35 54.97 51.31 54.69 1,389,705 +5.76(+11.77%)
Nov 09, 2022 50.26 51.04 48.77 48.93 869,456 -1.80(-3.55%)
Nov 08, 2022 49.50 52.54 49.19 50.73 824,838 +1.03(+2.07%)
Nov 07, 2022 50.63 51.25 48.49 49.70 1,087,833 -1.48(-2.89%)
Nov 04, 2022 54.30 54.45 49.71 51.18 1,135,054 -2.06(-3.87%)
Nov 03, 2022 54.39 54.46 53.20 53.24 940,803 -1.44(-2.63%)
Nov 02, 2022 51.99 54.68 1,532,482 +2.66(+5.11%)
Nov 01, 2022 53.81 54.15 51.95 52.02 683,718 -0.32(-0.61%)
Oct 31, 2022 53.95 54.63 51.83 52.34 934,309 -1.95(-3.59%)
Oct 28, 2022 52.18 54.38 51.50 54.29 935,427 +1.93(+3.69%)
Oct 27, 2022 55.61 55.69 52.32 52.36 965,688 -2.84(-5.14%)
Oct 26, 2022 52.18 57.89 52.15 55.20 1,092,357 +2.75(+5.24%)
Oct 25, 2022 50.95 52.95 50.95 52.45 1,011,954 +2.05(+4.07%)
Oct 24, 2022 50.85 50.85 48.49 50.40 962,316 -0.44(-0.87%)
Oct 21, 2022 51.52 51.95 50.20 50.84 1,384,084 -0.45(-0.88%)
Oct 20, 2022 53.69 54.68 51.00 51.29 1,191,183 -2.78(-5.14%)
Oct 19, 2022 56.20 56.46 53.56 54.07 898,303 -2.83(-4.97%)
Oct 18, 2022 58.11 59.50 55.42 56.90 828,271 +0.57(+1.01%)
Oct 17, 2022 54.75 56.66 54.38 56.33 918,386 +2.26(+4.18%)
Oct 14, 2022 58.79 59.53 53.98 54.07 1,125,919 -3.99(-6.87%)
Oct 13, 2022 56.01 58.99 55.38 58.06 1,005,468 -0.45(-0.77%)
Oct 12, 2022 58.35 59.46 57.31 58.51 606,303 +0.00(+0.00%)
Oct 11, 2022 58.90 61.15 57.10 58.51 1,424,437 -2.31(-3.80%)
Oct 10, 2022 61.40 61.49 59.25 60.82 753,457 -0.83(-1.35%)
Oct 07, 2022 63.88 64.19 61.26 61.65 775,468 -3.61(-5.53%)
Oct 06, 2022 64.44 66.13 63.38 65.26 712,131 +0.63(+0.97%)
Oct 05, 2022 64.44 65.00 61.42 64.63 1,554,249 -1.04(-1.58%)
Oct 04, 2022 64.40 66.20 64.39 65.67 1,356,796 +2.57(+4.07%)
Oct 03, 2022 66.02 66.31 61.74 63.10 1,156,035 -2.25(-3.44%)
Sep 30, 2022 64.52 68.06 64.50 65.35 1,276,401 +0.86(+1.33%)
Sep 29, 2022 66.42 66.85 62.84 64.49 1,347,906 -2.45(-3.66%)
Sep 28, 2022 64.16 67.43 63.82 66.94 1,270,021 +3.31(+5.20%)
Sep 27, 2022 62.94 66.56 62.41 63.63 1,667,337 +2.53(+4.14%)
Sep 26, 2022 63.09 64.44 61.04 61.10 808,489 -2.06(-3.26%)
Sep 23, 2022 63.88 64.59 61.78 63.16 1,089,098 -1.74(-2.68%)
Sep 22, 2022 66.15 66.15 64.01 64.90 936,602 -1.75(-2.63%)
Sep 21, 2022 70.66 70.82 66.65 66.65 1,005,372 -3.48(-4.96%)
Sep 20, 2022 68.05 71.26 68.00 70.13 769,553 +1.31(+1.90%)
Sep 19, 2022 69.26 69.96 65.82 68.82 1,069,301 -1.71(-2.42%)
Sep 16, 2022 73.02 73.62 69.25 70.53 2,177,135 -4.48(-5.97%)
Sep 15, 2022 71.16 75.18 71.01 75.01 1,680,017 +2.82(+3.91%)
Sep 14, 2022 68.18 72.31 67.13 72.19 1,215,388 +4.64(+6.87%)
Sep 13, 2022 66.51 68.45 65.40 67.55 1,347,454 -2.27(-3.25%)
Sep 12, 2022 67.00 70.44 66.49 69.82 1,515,424 +2.86(+4.27%)
Sep 09, 2022 66.92 67.63 66.19 66.96 800,270 +0.69(+1.04%)
Sep 08, 2022 64.07 66.94 63.77 66.27 783,076 +1.26(+1.94%)
Sep 07, 2022 63.02 65.52 62.84 65.01 901,706 +2.25(+3.59%)
Sep 06, 2022 63.56 63.78 62.10 62.76 762,569 -0.98(-1.54%)
Sep 02, 2022 66.43 66.64 63.51 63.74 983,790 -1.86(-2.84%)
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.