Crispr Therapeutics Ag (NQ: CRSP )

52.90 -0.44 (-0.82%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.29 63.75 2,314,983 +4.75(+8.05%)
Jan 28, 2022 58.63 61.40 56.38 59.00 2,738,239 +0.24(+0.41%)
Jan 27, 2022 63.73 63.97 58.55 58.76 1,687,783 -3.08(-4.98%)
Jan 26, 2022 64.70 67.10 61.63 61.84 1,792,946 -0.70(-1.12%)
Jan 25, 2022 58.79 63.46 57.59 62.54 2,287,258 +2.28(+3.78%)
Jan 24, 2022 59.54 61.72 55.35 60.26 3,541,548 -2.35(-3.75%)
Jan 21, 2022 63.72 66.42 62.21 62.61 2,216,716 -1.75(-2.72%)
Jan 20, 2022 65.03 68.85 64.01 64.36 1,347,810 +0.17(+0.26%)
Jan 19, 2022 65.91 68.07 63.86 64.19 1,842,635 -0.86(-1.32%)
Jan 18, 2022 66.51 68.72 64.60 65.05 1,472,637 -2.72(-4.01%)
Jan 14, 2022 67.77 0 +1.37(+2.06%)
Jan 13, 2022 69.74 70.27 66.22 66.40 1,609,098 -3.46(-4.95%)
Jan 12, 2022 73.44 74.49 69.51 69.86 1,367,625 -2.85(-3.92%)
Jan 11, 2022 69.35 73.00 68.51 72.71 1,345,316 +3.62(+5.24%)
Jan 10, 2022 67.00 69.21 64.76 69.09 2,103,000 +1.43(+2.11%)
Jan 07, 2022 67.52 71.42 66.79 67.66 1,234,905 +0.48(+0.71%)
Jan 06, 2022 68.40 70.30 65.89 67.18 2,159,974 -1.83(-2.65%)
Jan 05, 2022 72.75 73.91 68.97 69.01 1,786,444 -4.24(-5.79%)
Jan 04, 2022 78.99 79.20 71.44 73.25 2,133,247 -8.46(-10.35%)
Jan 03, 2022 76.57 81.71 74.11 81.71 1,032,611 +5.93(+7.82%)
Dec 31, 2021 78.46 80.83 75.66 75.78 1,177,286 -3.07(-3.89%)
Dec 30, 2021 76.47 81.08 76.35 78.85 2,648,338 +2.08(+2.71%)
Dec 29, 2021 76.50 78.20 75.95 76.77 1,094,024 +0.00(+0.00%)
Dec 28, 2021 76.81 80.24 76.06 76.77 1,183,569 -0.19(-0.25%)
Dec 27, 2021 81.19 81.68 76.37 76.96 1,582,766 -5.19(-6.32%)
Dec 23, 2021 81.50 83.59 79.00 82.15 949,491 +0.59(+0.72%)
Dec 22, 2021 79.08 82.69 78.41 81.56 1,197,484 +1.27(+1.58%)
Dec 21, 2021 81.51 81.81 78.94 80.29 1,384,300 +0.34(+0.43%)
Dec 20, 2021 79.61 81.75 76.50 79.95 1,836,185 -2.78(-3.36%)
Dec 17, 2021 75.82 83.19 74.94 82.73 2,575,738 +6.27(+8.20%)
Dec 16, 2021 79.69 80.63 75.65 76.46 1,861,478 -2.41(-3.06%)
Dec 15, 2021 74.47 79.88 72.05 78.87 1,891,058 +4.28(+5.74%)
Dec 14, 2021 74.59 76.49 70.22 74.59 1,877,687 +1.28(+1.75%)
Dec 13, 2021 73.56 73.93 70.39 73.31 1,570,690 -0.32(-0.43%)
Dec 10, 2021 76.06 78.56 73.02 73.63 995,323 -1.83(-2.43%)
Dec 09, 2021 79.50 79.54 75.31 75.46 1,181,582 -3.95(-4.97%)
Dec 08, 2021 78.39 81.21 75.69 79.41 1,230,867 +1.02(+1.30%)
Dec 07, 2021 72.26 79.76 72.03 78.39 2,569,448 +7.27(+10.22%)
Dec 06, 2021 70.28 71.18 67.15 71.12 2,464,252 +1.03(+1.47%)
Dec 03, 2021 76.85 76.85 68.16 70.09 2,892,812 -6.76(-8.80%)
Dec 02, 2021 75.00 76.13 73.19 76.85 1,315,779 +1.57(+2.09%)
Dec 01, 2021 80.47 81.54 75.12 75.28 1,448,361 -4.62(-5.78%)
Nov 30, 2021 77.38 80.50 77.23 79.90 1,473,108 +1.92(+2.46%)
Nov 29, 2021 79.58 80.75 76.71 77.98 1,398,825 -0.81(-1.03%)
Nov 26, 2021 79.57 82.00 78.46 78.79 1,176,066 -2.13(-2.63%)
Nov 24, 2021 79.49 81.51 77.47 80.92 2,396,965 +0.84(+1.05%)
Nov 23, 2021 80.07 80.46 77.42 80.08 1,917,401 -0.21(-0.27%)
Nov 22, 2021 82.42 82.42 80.06 80.29 1,470,636 -2.15(-2.60%)
Nov 19, 2021 83.01 83.98 81.92 82.44 1,060,038 -0.64(-0.77%)
Nov 18, 2021 86.48 87.76 82.90 83.08 1,404,319 -3.00(-3.49%)
Nov 17, 2021 86.31 86.92 84.61 86.08 856,404 -0.50(-0.58%)
Nov 16, 2021 84.98 87.20 84.51 86.58 947,453 +1.50(+1.76%)
Nov 15, 2021 89.03 89.68 84.31 85.08 1,820,831 -3.85(-4.33%)
Nov 12, 2021 88.07 89.29 87.02 88.93 1,060,055 +1.01(+1.15%)
Nov 11, 2021 88.66 89.70 87.31 87.92 967,601 -2.53(-2.80%)
Nov 10, 2021 90.70 90.45 1,876,705 -0.82(-0.90%)
Nov 09, 2021 94.12 95.00 90.75 91.27 1,142,409 -2.87(-3.05%)
Nov 08, 2021 90.82 94.90 90.80 94.14 1,266,532 +3.90(+4.32%)
Nov 05, 2021 93.08 93.95 89.55 90.24 1,548,149 -2.86(-3.07%)
Nov 04, 2021 95.62 95.88 90.14 93.10 2,115,875 -3.78(-3.90%)
Nov 03, 2021 95.60 96.98 94.80 96.88 1,137,033 +1.04(+1.09%)
Nov 02, 2021 95.66 98.58 94.35 95.84 1,157,553 +0.38(+0.40%)
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.