Crispr Therapeutics Ag (NQ: CRSP )

83.10 +1.70 (+2.09%)
Streaming Delayed Price Updated: 9:58 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.18 47.23 45.80 46.21 196,300 -0.53(-1.13%)
Aug 29, 2019 46.43 47.45 46.10 46.74 347,211 +0.65(+1.41%)
Aug 28, 2019 44.50 46.29 43.95 46.09 214,253 +1.45(+3.25%)
Aug 27, 2019 47.07 47.38 43.61 44.64 791,888 -2.07(-4.43%)
Aug 26, 2019 46.89 47.43 46.06 46.71 261,535 +0.08(+0.17%)
Aug 23, 2019 48.24 49.38 46.13 46.63 373,500 -2.23(-4.56%)
Aug 22, 2019 49.00 49.27 48.20 48.86 321,816 -0.12(-0.24%)
Aug 21, 2019 49.18 49.89 48.51 48.98 419,350 +0.46(+0.95%)
Aug 20, 2019 48.49 49.47 48.09 48.52 430,150 -0.06(-0.12%)
Aug 19, 2019 48.13 48.93 47.62 48.58 352,278 +1.03(+2.17%)
Aug 16, 2019 46.63 47.99 45.82 47.55 374,100 +1.45(+3.15%)
Aug 15, 2019 46.30 46.98 45.19 46.10 268,863 -0.17(-0.37%)
Aug 14, 2019 46.79 47.48 46.00 46.27 392,393 -1.00(-2.12%)
Aug 13, 2019 48.61 50.44 47.06 47.27 454,107 -1.67(-3.41%)
Aug 12, 2019 49.75 49.94 48.53 48.94 381,571 -1.06(-2.12%)
Aug 09, 2019 48.86 50.26 47.77 50.00 897,800 +0.95(+1.94%)
Aug 08, 2019 48.22 49.90 48.22 49.05 622,880 +1.05(+2.19%)
Aug 07, 2019 47.02 48.58 46.22 48.00 520,996 +0.50(+1.05%)
Aug 06, 2019 46.41 48.21 46.14 47.50 1,023,874 +2.50(+5.56%)
Aug 05, 2019 48.54 48.59 44.55 45.00 1,253,007 -4.89(-9.80%)
Aug 02, 2019 52.06 53.14 48.61 49.89 575,200 -2.67(-5.08%)
Aug 01, 2019 51.43 53.90 50.81 52.56 612,285 +1.87(+3.69%)
Jul 31, 2019 50.81 51.70 49.90 50.69 841,443 -0.03(-0.06%)
Jul 30, 2019 50.87 51.94 49.55 50.72 838,513 -0.60(-1.17%)
Jul 29, 2019 52.43 52.50 50.59 51.32 495,409 -0.60(-1.16%)
Jul 26, 2019 50.00 52.09 49.76 51.92 1,463,300 +2.26(+4.55%)
Jul 25, 2019 49.13 50.03 48.64 49.66 505,492 +0.52(+1.06%)
Jul 24, 2019 49.29 49.53 48.54 49.14 505,905 +0.03(+0.06%)
Jul 23, 2019 49.59 50.18 48.84 49.11 652,334 -0.28(-0.57%)
Jul 22, 2019 49.16 49.97 48.93 49.39 428,723 +0.35(+0.71%)
Jul 19, 2019 49.98 50.00 48.58 49.04 344,500 -0.68(-1.37%)
Jul 18, 2019 49.09 49.90 49.03 49.72 447,801 +0.48(+0.97%)
Jul 17, 2019 48.56 49.61 48.03 49.24 422,039 +0.74(+1.53%)
Jul 16, 2019 49.38 49.58 47.93 48.50 438,239 -0.78(-1.58%)
Jul 15, 2019 49.11 50.09 48.55 49.28 278,740 +0.17(+0.35%)
Jul 12, 2019 49.00 49.55 48.42 49.11 287,400 -0.07(-0.14%)
Jul 11, 2019 49.91 50.25 48.33 49.18 411,833 -0.65(-1.30%)
Jul 10, 2019 48.50 50.08 48.21 49.83 617,420 +1.80(+3.75%)
Jul 09, 2019 47.12 48.08 46.81 48.03 357,597 +0.72(+1.52%)
Jul 08, 2019 47.24 47.74 46.17 47.31 389,659 -0.28(-0.59%)
Jul 05, 2019 48.21 48.56 47.35 47.59 369,800 -0.31(-0.65%)
Jul 03, 2019 47.00 47.90 46.71 47.90 268,400 +1.01(+2.15%)
Jul 02, 2019 47.62 47.87 46.11 46.89 388,538 -0.11(-0.23%)
Jul 01, 2019 47.78 48.00 46.22 47.00 442,635 -0.10(-0.21%)
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%)
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.