Crispr Therapeutics Ag (NQ: CRSP )

64.63 -1.04 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 68.19 72.12 68.00 71.65 1,013,700 +3.54(+5.20%)
Nov 27, 2019 69.98 71.00 66.45 68.11 1,381,500 -0.65(-0.95%)
Nov 26, 2019 67.00 69.00 65.62 68.76 1,446,782 +3.09(+4.71%)
Nov 25, 2019 64.15 65.67 63.50 65.67 1,509,952 +3.47(+5.58%)
Nov 22, 2019 59.44 63.48 59.36 62.20 1,854,600 +2.81(+4.73%)
Nov 21, 2019 64.69 65.35 58.36 59.39 5,152,811 -8.03(-11.91%)
Nov 20, 2019 66.05 71.64 65.24 67.42 2,666,642 -1.04(-1.52%)
Nov 19, 2019 62.00 74.00 61.54 68.46 5,711,934 +9.93(+16.97%)
Nov 18, 2019 57.00 58.84 56.07 58.53 809,644 +1.66(+2.92%)
Nov 15, 2019 55.50 57.40 55.07 56.87 763,200 +1.81(+3.29%)
Nov 14, 2019 55.04 55.71 53.52 55.06 648,369 +0.06(+0.11%)
Nov 13, 2019 54.00 56.00 52.56 55.00 1,085,722 +1.42(+2.65%)
Nov 12, 2019 52.35 56.16 51.26 53.58 1,634,367 +2.67(+5.24%)
Nov 11, 2019 50.22 51.39 49.03 50.91 284,217 +0.37(+0.73%)
Nov 08, 2019 48.95 51.70 48.39 50.54 591,000 +1.53(+3.12%)
Nov 07, 2019 49.13 49.85 47.88 49.01 564,805 +0.56(+1.16%)
Nov 06, 2019 47.45 50.50 47.13 48.45 715,122 +1.23(+2.60%)
Nov 05, 2019 48.49 48.90 46.78 47.22 697,024 -1.56(-3.20%)
Nov 04, 2019 51.58 51.80 47.36 48.78 725,688 -2.11(-4.15%)
Nov 01, 2019 51.33 51.88 50.06 50.89 680,100 +0.52(+1.03%)
Oct 31, 2019 52.08 52.10 48.28 50.37 928,348 -1.67(-3.21%)
Oct 30, 2019 49.14 52.28 49.11 52.04 1,629,062 +3.12(+6.38%)
Oct 29, 2019 45.00 49.00 44.80 48.92 1,268,603 +4.07(+9.07%)
Oct 28, 2019 40.83 44.95 40.65 44.85 1,370,757 +5.00(+12.55%)
Oct 25, 2019 39.75 40.50 39.46 39.85 255,800 +0.08(+0.20%)
Oct 24, 2019 39.64 40.00 39.06 39.77 246,268 +0.54(+1.38%)
Oct 23, 2019 38.78 39.87 38.56 39.23 189,701 +0.23(+0.59%)
Oct 22, 2019 40.81 41.43 38.31 39.00 666,726 -1.05(-2.62%)
Oct 21, 2019 38.21 40.80 38.09 40.05 771,953 +2.14(+5.64%)
Oct 18, 2019 37.77 38.45 37.21 37.91 394,500 +0.00(+0.00%)
Oct 17, 2019 37.97 38.45 37.72 37.91 282,710 +0.16(+0.42%)
Oct 16, 2019 38.31 38.55 37.41 37.75 444,622 -0.21(-0.55%)
Oct 15, 2019 36.65 38.87 36.65 37.96 375,078 +1.28(+3.49%)
Oct 14, 2019 36.74 37.97 36.49 36.68 381,445 -0.28(-0.76%)
Oct 11, 2019 37.99 38.78 36.88 36.96 592,200 +0.15(+0.41%)
Oct 10, 2019 36.59 37.20 35.46 36.81 832,792 +0.08(+0.22%)
Oct 09, 2019 37.56 37.98 36.59 36.73 581,466 -0.63(-1.69%)
Oct 08, 2019 41.36 41.36 36.42 37.36 1,184,110 -3.72(-9.06%)
Oct 07, 2019 39.70 41.52 38.97 41.08 462,754 +1.44(+3.63%)
Oct 04, 2019 38.88 40.43 38.27 39.64 467,200 +0.85(+2.19%)
Oct 03, 2019 38.97 39.40 38.02 38.79 491,190 -0.30(-0.77%)
Oct 02, 2019 38.13 39.42 37.75 39.09 679,708 +0.56(+1.45%)
Oct 01, 2019 41.06 41.70 38.45 38.53 823,163 -2.46(-6.00%)
Sep 30, 2019 42.56 42.56 40.70 40.99 435,486 -1.37(-3.23%)
Sep 27, 2019 42.50 42.73 41.00 42.36 670,300 -0.09(-0.21%)
Sep 26, 2019 45.35 45.35 42.36 42.45 466,119 -2.61(-5.79%)
Sep 25, 2019 45.87 46.66 44.85 45.06 232,034 -0.89(-1.94%)
Sep 24, 2019 47.77 48.47 44.71 45.95 519,452 -1.75(-3.67%)
Sep 23, 2019 48.41 48.73 47.67 47.70 116,276 -0.63(-1.30%)
Sep 20, 2019 47.74 48.78 47.51 48.33 263,300 +0.82(+1.73%)
Sep 19, 2019 49.20 49.30 47.01 47.51 385,322 -1.89(-3.83%)
Sep 18, 2019 49.31 49.69 48.10 49.40 276,431 +0.18(+0.37%)
Sep 17, 2019 49.92 50.29 48.60 49.22 387,688 -0.45(-0.91%)
Sep 16, 2019 47.61 50.00 47.19 49.67 356,203 +2.00(+4.20%)
Sep 13, 2019 48.08 48.85 47.59 47.67 250,600 -0.37(-0.77%)
Sep 12, 2019 48.11 49.14 46.74 48.04 266,178 +0.17(+0.36%)
Sep 11, 2019 45.63 48.19 45.63 47.87 347,421 +1.67(+3.61%)
Sep 10, 2019 45.38 46.64 44.97 46.20 231,555 +0.77(+1.69%)
Sep 09, 2019 46.36 46.80 44.90 45.43 428,421 -0.36(-0.79%)
Sep 06, 2019 46.50 47.76 45.69 45.79 442,800 -1.10(-2.35%)
Sep 05, 2019 46.30 47.46 45.07 46.89 285,088 +1.41(+3.10%)
Sep 04, 2019 45.53 45.58 44.29 45.48 334,836 +0.66(+1.47%)
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.