Crispr Therapeutics Ag (NQ: CRSP )

48.99 -1.51 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.35 59.90 57.51 58.76 676,703 -0.03(-0.05%)
Jun 28, 2018 59.72 60.40 54.34 58.79 1,734,906 -1.29(-2.15%)
Jun 27, 2018 64.29 65.50 59.55 60.08 910,849 -4.02(-6.27%)
Jun 26, 2018 61.71 64.50 61.04 64.10 720,488 +2.43(+3.94%)
Jun 25, 2018 62.80 63.53 60.28 61.67 890,337 -1.11(-1.77%)
Jun 22, 2018 64.80 65.05 62.50 62.78 786,848 -2.36(-3.62%)
Jun 21, 2018 65.55 66.72 63.03 65.14 982,631 -0.12(-0.18%)
Jun 20, 2018 62.30 66.27 62.25 65.26 1,363,408 +3.20(+5.16%)
Jun 19, 2018 62.38 62.87 59.25 62.06 1,302,036 -0.57(-0.91%)
Jun 18, 2018 59.42 62.93 59.31 62.63 1,789,460 +3.32(+5.60%)
Jun 15, 2018 59.06 58.15 59.31 1,740,923 +0.25(+0.42%)
Jun 14, 2018 55.67 59.16 55.50 59.06 1,850,568 +2.06(+3.61%)
Jun 13, 2018 59.34 60.20 53.56 57.00 3,398,990 -2.34(-3.94%)
Jun 12, 2018 60.90 62.75 58.10 59.34 2,148,927 -0.23(-0.39%)
Jun 11, 2018 68.99 70.00 57.20 59.57 8,255,217 -8.58(-12.59%)
Jun 08, 2018 66.30 70.09 66.25 68.15 970,137 +1.14(+1.70%)
Jun 07, 2018 67.80 68.15 65.58 67.01 566,982 -0.83(-1.22%)
Jun 06, 2018 67.22 68.63 66.66 67.84 767,940 +0.89(+1.33%)
Jun 05, 2018 65.10 68.36 64.55 66.95 1,384,819 +0.98(+1.49%)
Jun 04, 2018 66.01 67.00 61.58 65.97 2,172,721 -1.16(-1.73%)
Jun 01, 2018 70.82 71.00 63.40 67.13 2,381,116 -1.78(-2.58%)
May 31, 2018 62.49 69.30 61.04 68.91 4,958,242 -4.68(-6.36%)
May 30, 2018 68.78 73.88 68.69 73.59 2,403,651 +4.68(+6.79%)
May 29, 2018 70.00 70.39 67.50 68.91 1,003,776 -1.03(-1.47%)
May 25, 2018 69.94 69.94 69.94 0 +0.29(+0.42%)
May 24, 2018 69.98 73.90 68.11 69.65 2,776,182 +0.08(+0.11%)
May 23, 2018 63.32 69.90 63.00 69.57 1,939,777 +5.81(+9.11%)
May 22, 2018 64.99 65.80 62.57 63.76 1,154,831 -0.84(-1.30%)
May 21, 2018 64.98 67.84 63.84 64.60 1,476,752 -0.08(-0.12%)
May 18, 2018 65.00 66.70 61.50 64.68 3,244,914 -0.72(-1.10%)
May 17, 2018 57.69 65.99 57.20 65.40 3,805,356 +7.75(+13.44%)
May 16, 2018 58.67 59.03 56.38 57.65 1,228,045 -0.10(-0.17%)
May 15, 2018 56.50 59.91 54.08 57.75 2,269,751 +0.97(+1.71%)
May 14, 2018 53.33 57.40 52.00 56.78 2,630,998 +4.05(+7.68%)
May 11, 2018 52.00 54.10 51.45 52.73 942,907 +0.61(+1.17%)
May 10, 2018 51.25 53.45 50.67 52.12 843,681 +0.62(+1.20%)
May 09, 2018 52.00 52.68 50.05 51.50 912,925 -0.47(-0.90%)
May 08, 2018 51.45 52.16 46.51 51.97 1,960,827 +0.25(+0.48%)
May 07, 2018 49.56 52.50 49.56 51.72 1,270,176 +2.63(+5.36%)
May 04, 2018 47.83 49.45 47.83 49.09 555,594 +1.32(+2.76%)
May 03, 2018 48.39 48.99 47.57 47.77 785,903 -0.75(-1.55%)
May 02, 2018 47.43 49.23 47.15 48.52 955,414 +1.11(+2.34%)
May 01, 2018 46.97 48.22 46.10 47.41 874,335 +0.55(+1.17%)
Apr 30, 2018 50.00 50.64 46.55 46.86 1,417,774 -2.05(-4.19%)
Apr 27, 2018 50.00 50.21 46.90 48.91 1,028,161 -1.16(-2.32%)
Apr 26, 2018 48.78 50.53 47.52 50.07 1,384,482 +2.29(+4.79%)
Apr 25, 2018 47.38 48.55 45.11 47.78 849,748 +0.51(+1.08%)
Apr 24, 2018 50.00 51.72 46.35 47.27 1,290,366 -2.33(-4.70%)
Apr 23, 2018 54.00 54.45 48.50 49.60 2,372,895 -4.47(-8.27%)
Apr 20, 2018 57.42 58.86 53.70 54.07 1,296,455 -3.35(-5.83%)
Apr 19, 2018 52.88 58.75 52.88 57.42 2,133,692 +4.20(+7.89%)
Apr 18, 2018 52.51 53.48 51.75 53.22 687,713 +0.49(+0.93%)
Apr 17, 2018 52.03 53.04 50.05 52.73 1,030,157 +1.55(+3.03%)
Apr 16, 2018 53.25 54.48 50.88 51.18 1,055,041 -0.59(-1.14%)
Apr 13, 2018 53.76 53.98 50.26 51.77 843,108 -0.79(-1.50%)
Apr 12, 2018 50.84 52.86 50.50 52.56 1,014,387 +2.75(+5.52%)
Apr 11, 2018 48.53 54.42 48.53 49.81 1,993,451 +0.54(+1.10%)
Apr 10, 2018 45.72 50.00 45.29 49.27 1,337,807 +4.41(+9.83%)
Apr 09, 2018 45.06 47.00 44.31 44.86 1,311,026 +1.59(+3.67%)
Apr 06, 2018 45.04 49.32 42.55 43.27 2,772,637 +0.60(+1.41%)
Apr 05, 2018 45.10 45.73 41.80 42.67 628,085 -1.48(-3.35%)
Apr 04, 2018 40.43 44.44 40.25 44.15 705,907 +1.53(+3.59%)
Apr 03, 2018 43.73 44.54 41.17 42.62 654,213 -0.65(-1.50%)
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.