Crispr Therapeutics Ag (NQ: CRSP )

53.10 -1.89 (-3.43%)
Streaming Delayed Price Updated: 2:29 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 84.82 86.19 83.15 83.64 424,139 -1.35(-1.59%)
Sep 29, 2020 84.00 85.44 82.64 84.99 479,332 +1.30(+1.55%)
Sep 28, 2020 85.12 85.12 81.96 83.69 520,077 -0.40(-0.48%)
Sep 25, 2020 83.38 84.71 82.50 84.09 522,200 +0.78(+0.94%)
Sep 24, 2020 83.05 83.96 79.70 83.31 534,780 -1.38(-1.63%)
Sep 23, 2020 88.69 88.88 84.33 84.69 580,782 -4.12(-4.64%)
Sep 22, 2020 86.22 88.87 83.80 88.81 490,983 +3.68(+4.32%)
Sep 21, 2020 84.81 85.41 82.31 85.13 482,448 -0.77(-0.90%)
Sep 18, 2020 85.75 87.71 83.40 85.90 643,300 +0.76(+0.89%)
Sep 17, 2020 81.80 85.34 80.81 85.14 413,629 -0.49(-0.57%)
Sep 16, 2020 86.29 87.25 85.17 85.63 462,980 +0.70(+0.82%)
Sep 15, 2020 85.04 86.00 84.51 84.93 580,071 +0.22(+0.26%)
Sep 14, 2020 81.42 85.36 81.42 84.71 668,820 +4.73(+5.91%)
Sep 11, 2020 83.00 84.42 79.67 79.98 738,900 -1.82(-2.22%)
Sep 10, 2020 86.47 86.87 80.67 81.80 676,035 -3.45(-4.05%)
Sep 09, 2020 82.69 86.49 81.92 85.25 601,124 +3.79(+4.65%)
Sep 08, 2020 81.80 84.14 78.51 81.46 636,846 -0.56(-0.68%)
Sep 04, 2020 86.49 87.00 76.71 82.02 1,570,400 -3.67(-4.28%)
Sep 03, 2020 91.69 92.13 84.19 85.69 1,278,268 -8.24(-8.77%)
Sep 02, 2020 94.15 94.41 90.72 93.93 532,029 +0.51(+0.55%)
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.