Crispr Therapeutics Ag (NQ: CRSP )

53.66 -1.13 (-2.06%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.73 73.86 68.85 73.49 2,043,607 -1.56(-2.08%)
Jun 29, 2020 74.63 76.85 71.72 75.05 1,011,300 +1.01(+1.36%)
Jun 26, 2020 75.71 77.87 73.79 74.04 881,500 -2.01(-2.64%)
Jun 25, 2020 72.63 76.34 72.11 76.05 743,354 +2.96(+4.05%)
Jun 24, 2020 76.19 76.86 71.59 73.09 1,418,733 -2.28(-3.03%)
Jun 23, 2020 74.00 79.92 73.40 75.37 1,909,295 +3.35(+4.65%)
Jun 22, 2020 69.50 72.95 68.01 72.02 1,496,952 +2.94(+4.26%)
Jun 19, 2020 68.00 69.44 67.38 69.08 1,500,100 +1.74(+2.58%)
Jun 18, 2020 65.96 68.93 65.51 67.34 632,429 +1.01(+1.52%)
Jun 17, 2020 66.27 67.40 64.68 66.33 591,717 +0.06(+0.09%)
Jun 16, 2020 65.08 66.88 62.26 66.27 1,015,674 +3.82(+6.12%)
Jun 15, 2020 59.21 62.74 59.19 62.45 718,119 +2.56(+4.27%)
Jun 12, 2020 62.13 63.34 58.02 59.89 872,100 +0.19(+0.32%)
Jun 11, 2020 61.54 62.49 58.84 59.70 862,843 -3.33(-5.28%)
Jun 10, 2020 63.50 65.50 62.30 63.03 638,035 -0.23(-0.36%)
Jun 09, 2020 59.27 63.75 58.26 63.26 1,113,129 +2.73(+4.51%)
Jun 08, 2020 62.00 62.02 59.19 60.53 972,769 -1.73(-2.78%)
Jun 05, 2020 63.88 64.73 61.30 62.26 786,800 -1.41(-2.21%)
Jun 04, 2020 65.12 66.36 62.52 63.67 687,511 -1.28(-1.97%)
Jun 03, 2020 68.01 68.23 64.79 64.95 818,601 -3.41(-4.99%)
Jun 02, 2020 66.26 68.49 64.50 68.36 733,342 +1.77(+2.66%)
Jun 01, 2020 64.90 67.18 62.55 66.59 617,964 +2.01(+3.11%)
May 29, 2020 62.32 64.77 61.62 64.58 877,800 +2.27(+3.64%)
May 28, 2020 63.65 64.85 61.79 62.31 565,317 -1.62(-2.53%)
May 27, 2020 66.50 66.67 59.90 63.93 1,364,064 -2.41(-3.63%)
May 26, 2020 70.27 71.00 66.09 66.34 1,255,605 -3.60(-5.15%)
May 22, 2020 67.45 70.11 66.76 69.94 899,100 +2.16(+3.19%)
May 21, 2020 67.28 68.55 66.28 67.78 1,614,191 +0.99(+1.48%)
May 20, 2020 64.55 67.39 63.61 66.79 990,965 +3.23(+5.08%)
May 19, 2020 64.07 65.53 63.29 63.56 1,041,019 -0.42(-0.66%)
May 18, 2020 63.01 64.77 62.61 63.98 1,176,015 +2.89(+4.73%)
May 15, 2020 55.75 61.74 54.86 61.09 1,043,100 +5.21(+9.32%)
May 14, 2020 56.58 57.24 54.50 55.88 832,525 -1.49(-2.60%)
May 13, 2020 60.18 62.25 55.02 57.37 1,215,189 -2.18(-3.66%)
May 12, 2020 62.25 64.95 58.28 59.55 1,588,544 -1.74(-2.84%)
May 11, 2020 54.62 63.00 54.00 61.29 2,155,029 +7.45(+13.84%)
May 08, 2020 54.21 54.79 52.83 53.84 436,900 +0.35(+0.65%)
May 07, 2020 53.00 54.56 52.30 53.49 908,149 +1.16(+2.22%)
May 06, 2020 52.38 53.80 51.63 52.33 633,415 +0.33(+0.63%)
May 05, 2020 50.98 52.98 50.63 52.00 709,268 +2.00(+4.00%)
May 04, 2020 47.67 50.23 46.84 50.00 745,336 +1.54(+3.18%)
May 01, 2020 48.65 50.24 47.61 48.46 1,089,000 -0.74(-1.50%)
Apr 30, 2020 51.82 52.64 49.14 49.20 741,154 -2.80(-5.38%)
Apr 29, 2020 53.25 53.62 49.33 52.00 1,316,662 -0.52(-0.99%)
Apr 28, 2020 55.84 56.09 51.67 52.52 817,029 -2.48(-4.51%)
Apr 27, 2020 53.99 56.38 53.75 55.00 950,081 +0.99(+1.83%)
Apr 24, 2020 52.50 54.15 52.50 54.01 532,000 +1.53(+2.92%)
Apr 23, 2020 52.55 54.64 52.01 52.48 548,096 +0.08(+0.15%)
Apr 22, 2020 52.00 53.15 51.55 52.40 607,186 +1.50(+2.95%)
Apr 21, 2020 53.53 54.25 49.27 50.90 783,158 -2.56(-4.79%)
Apr 20, 2020 51.03 56.07 50.50 53.46 1,082,763 +2.04(+3.97%)
Apr 17, 2020 50.89 51.48 49.65 51.42 579,200 +1.91(+3.86%)
Apr 16, 2020 48.69 50.15 48.30 49.51 634,434 +1.38(+2.87%)
Apr 15, 2020 47.35 48.24 46.01 48.13 534,196 -0.26(-0.54%)
Apr 14, 2020 46.19 48.88 46.19 48.39 923,652 +2.38(+5.17%)
Apr 13, 2020 45.67 46.04 42.83 46.01 589,657 +0.26(+0.57%)
Apr 09, 2020 45.50 46.66 44.49 45.75 755,000 +1.37(+3.09%)
Apr 08, 2020 41.60 44.65 39.25 44.38 1,758,859 +3.09(+7.48%)
Apr 07, 2020 43.70 45.00 41.23 41.29 1,253,447 -0.88(-2.09%)
Apr 06, 2020 41.00 42.64 40.50 42.17 748,338 +2.79(+7.08%)
Apr 03, 2020 39.51 40.55 39.10 39.38 532,100 -0.13(-0.33%)
Apr 02, 2020 38.10 40.72 38.10 39.51 709,430 +1.01(+2.62%)
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.