Crispr Therapeutics Ag (NQ: CRSP )

77.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.58 47.80 45.58 47.10 1,961,900 +1.74(+3.84%)
Jun 27, 2019 44.20 45.53 44.01 45.36 339,786 +1.44(+3.28%)
Jun 26, 2019 43.94 44.80 43.65 43.92 290,243 -0.06(-0.14%)
Jun 25, 2019 43.50 44.95 43.00 43.98 480,544 +0.63(+1.45%)
Jun 24, 2019 45.65 45.80 43.08 43.35 377,822 -2.06(-4.54%)
Jun 21, 2019 44.22 46.00 43.15 45.41 884,600 +1.06(+2.39%)
Jun 20, 2019 47.56 47.90 43.86 44.35 875,894 -2.60(-5.54%)
Jun 19, 2019 47.98 48.30 46.63 46.95 403,976 -1.25(-2.59%)
Jun 18, 2019 47.45 48.20 44.71 48.20 1,164,253 +1.13(+2.40%)
Jun 17, 2019 44.00 47.43 43.33 47.07 954,405 +3.80(+8.78%)
Jun 14, 2019 44.31 44.34 42.86 43.27 351,100 -0.99(-2.24%)
Jun 13, 2019 43.65 44.50 43.04 44.26 615,571 +0.73(+1.68%)
Jun 12, 2019 43.64 43.86 42.04 43.53 418,207 +0.01(+0.02%)
Jun 11, 2019 45.30 45.35 41.49 43.52 709,275 -0.86(-1.94%)
Jun 10, 2019 43.67 45.24 43.41 44.38 1,124,131 +1.50(+3.50%)
Jun 07, 2019 40.58 44.21 40.58 42.88 1,866,500 +5.63(+15.11%)
Jun 06, 2019 37.45 37.57 36.72 37.25 302,806 -0.28(-0.75%)
Jun 05, 2019 37.43 38.00 36.91 37.53 269,426 +0.27(+0.72%)
Jun 04, 2019 36.49 37.42 36.15 37.26 357,461 +1.27(+3.53%)
Jun 03, 2019 35.49 36.72 35.05 35.99 381,195 +0.42(+1.18%)
May 31, 2019 36.00 36.48 35.29 35.57 306,100 -1.02(-2.79%)
May 30, 2019 36.85 37.24 36.10 36.59 234,971 -0.27(-0.73%)
May 29, 2019 36.43 37.28 35.76 36.86 355,022 +0.14(+0.38%)
May 28, 2019 37.13 37.50 36.09 36.72 346,359 -0.28(-0.76%)
May 24, 2019 37.00 37.47 36.45 37.00 303,600 +0.19(+0.52%)
May 23, 2019 38.34 38.80 36.19 36.81 529,449 -2.01(-5.18%)
May 22, 2019 39.40 39.76 38.40 38.82 308,517 -0.61(-1.55%)
May 21, 2019 38.20 39.55 37.85 39.43 317,994 +1.74(+4.62%)
May 20, 2019 38.40 38.45 37.52 37.69 276,882 -1.14(-2.94%)
May 17, 2019 38.95 39.38 38.25 38.83 296,800 -0.61(-1.55%)
May 16, 2019 38.79 39.90 38.75 39.44 455,416 +0.77(+1.99%)
May 15, 2019 37.52 38.78 37.14 38.67 278,294 +1.05(+2.79%)
May 14, 2019 38.15 38.69 37.15 37.62 533,877 -0.13(-0.34%)
May 13, 2019 38.70 39.68 37.12 37.75 620,800 -2.84(-7.00%)
May 10, 2019 39.90 40.79 38.93 40.59 344,400 +0.60(+1.50%)
May 09, 2019 39.17 40.13 38.36 39.99 413,301 +0.13(+0.33%)
May 08, 2019 39.00 40.79 38.89 39.86 400,181 +0.70(+1.79%)
May 07, 2019 42.74 42.74 38.78 39.16 507,846 -2.93(-6.96%)
May 06, 2019 40.19 42.20 39.52 42.09 601,146 +1.52(+3.75%)
May 03, 2019 40.78 41.04 39.94 40.57 448,600 +0.29(+0.72%)
May 02, 2019 38.82 40.35 38.55 40.28 553,789 +1.46(+3.76%)
May 01, 2019 40.18 40.48 38.26 38.82 593,322 -1.37(-3.41%)
Apr 30, 2019 39.73 43.00 38.50 40.19 1,300,224 -0.09(-0.22%)
Apr 29, 2019 41.33 42.20 39.68 40.28 640,296 -0.74(-1.80%)
Apr 26, 2019 39.62 41.19 39.35 41.02 703,600 +1.46(+3.69%)
Apr 25, 2019 38.57 39.78 38.12 39.56 631,506 +0.99(+2.57%)
Apr 24, 2019 38.93 39.00 37.83 38.57 370,810 -0.11(-0.28%)
Apr 23, 2019 37.23 38.86 36.94 38.68 548,416 +1.43(+3.84%)
Apr 22, 2019 36.28 37.42 35.88 37.25 389,794 +0.99(+2.73%)
Apr 18, 2019 36.73 36.76 35.15 36.26 530,400 -0.17(-0.47%)
Apr 17, 2019 39.11 39.75 35.15 36.43 1,585,817 -2.65(-6.78%)
Apr 16, 2019 38.75 40.94 38.43 39.08 1,161,255 +1.93(+5.20%)
Apr 15, 2019 38.00 38.24 36.64 37.15 341,107 -0.76(-2.00%)
Apr 12, 2019 37.99 38.30 37.39 37.91 335,600 +0.40(+1.07%)
Apr 11, 2019 38.83 39.29 36.75 37.51 547,480 -1.31(-3.37%)
Apr 10, 2019 37.86 38.84 37.68 38.82 357,302 +1.14(+3.03%)
Apr 09, 2019 38.66 38.87 37.51 37.68 408,282 -0.99(-2.56%)
Apr 08, 2019 38.42 39.39 37.37 38.67 456,860 +0.25(+0.65%)
Apr 05, 2019 38.37 38.51 37.91 38.42 359,000 +0.27(+0.71%)
Apr 04, 2019 38.16 38.49 37.21 38.15 413,159 -0.09(-0.24%)
Apr 03, 2019 38.22 38.35 37.52 38.24 458,251 +0.34(+0.90%)
Apr 02, 2019 35.43 38.34 35.43 37.90 811,973 +2.45(+6.91%)
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.