Crispr Therapeutics Ag (NQ: CRSP )

76.84 USD -3.06 (-3.82%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 94.71 96.68 90.01 91.82 1,056,100 -4.53(-4.70%)
Oct 29, 2020 94.75 97.97 92.83 96.35 819,812 +1.64(+1.73%)
Oct 28, 2020 93.23 96.01 91.76 94.71 855,764 -3.41(-3.48%)
Oct 27, 2020 94.95 98.50 92.80 98.12 954,430 +3.99(+4.24%)
Oct 26, 2020 91.07 95.08 91.07 94.13 1,026,620 +1.48(+1.60%)
Oct 23, 2020 90.54 92.88 87.51 92.65 1,141,500 +2.49(+2.76%)
Oct 22, 2020 97.00 97.10 88.00 90.16 1,961,842 -2.06(-2.23%)
Oct 21, 2020 91.27 98.00 90.29 92.22 4,106,795 -14.48(-13.57%)
Oct 20, 2020 108.10 108.84 104.51 106.70 765,151 -1.02(-0.95%)
Oct 19, 2020 111.30 111.81 106.70 107.72 980,860 -2.11(-1.92%)
Oct 16, 2020 101.01 111.90 101.01 109.83 2,108,200 +9.94(+9.95%)
Oct 15, 2020 99.39 101.65 98.01 99.89 956,825 -1.48(-1.46%)
Oct 14, 2020 103.91 110.72 100.75 101.37 2,230,401 -1.69(-1.64%)
Oct 13, 2020 100.01 103.40 97.09 103.06 1,369,381 +3.66(+3.68%)
Oct 12, 2020 99.75 100.25 96.13 99.40 1,254,319 +1.14(+1.16%)
Oct 09, 2020 97.78 100.88 96.32 98.26 1,526,900 +2.87(+3.01%)
Oct 08, 2020 100.00 100.00 94.26 95.39 1,217,860 -2.29(-2.34%)
Oct 07, 2020 91.72 99.87 90.04 97.68 2,353,514 +9.96(+11.35%)
Oct 06, 2020 86.50 89.82 85.85 87.72 699,094 +0.97(+1.12%)
Oct 05, 2020 81.95 87.40 81.31 86.75 823,865 +7.08(+8.89%)
Oct 02, 2020 81.00 82.79 79.31 79.67 799,400 -3.67(-4.40%)
Oct 01, 2020 83.93 85.09 82.11 83.34 723,495 -0.30(-0.36%)
Sep 30, 2020 84.82 86.19 83.15 83.64 424,139 -1.35(-1.59%)
Sep 29, 2020 84.00 85.44 82.64 84.99 479,332 +1.30(+1.55%)
Sep 28, 2020 85.12 85.12 81.96 83.69 520,077 -0.40(-0.48%)
Sep 25, 2020 83.38 84.71 82.50 84.09 522,200 +0.78(+0.94%)
Sep 24, 2020 83.05 83.96 79.70 83.31 534,780 -1.38(-1.63%)
Sep 23, 2020 88.69 88.88 84.33 84.69 580,782 -4.12(-4.64%)
Sep 22, 2020 86.22 88.87 83.80 88.81 490,983 +3.68(+4.32%)
Sep 21, 2020 84.81 85.41 82.31 85.13 482,448 -0.77(-0.90%)
Sep 18, 2020 85.75 87.71 83.40 85.90 643,300 +0.76(+0.89%)
Sep 17, 2020 81.80 85.35 80.81 85.14 413,629 -0.49(-0.57%)
Sep 16, 2020 86.29 87.25 85.17 85.63 462,980 +0.70(+0.82%)
Sep 15, 2020 85.04 86.00 84.51 84.93 580,071 +0.22(+0.26%)
Sep 14, 2020 81.42 85.36 81.42 84.71 668,820 +4.73(+5.91%)
Sep 11, 2020 83.00 84.42 79.67 79.98 738,900 -1.82(-2.22%)
Sep 10, 2020 86.47 86.87 80.67 81.80 676,035 -3.45(-4.05%)
Sep 09, 2020 82.69 86.49 81.92 85.25 601,124 +3.79(+4.65%)
Sep 08, 2020 81.80 84.14 78.51 81.46 636,846 -0.56(-0.68%)
Sep 04, 2020 86.49 87.00 76.71 82.02 1,570,400 -3.67(-4.28%)
Sep 03, 2020 91.69 92.13 84.19 85.69 1,278,268 -8.24(-8.77%)
Sep 02, 2020 94.15 94.41 90.72 93.93 532,029 +0.51(+0.55%)
Sep 01, 2020 91.99 94.50 90.73 93.42 779,569 -0.04(-0.04%)
Aug 31, 2020 91.99 94.56 90.50 93.46 641,871 +2.75(+3.03%)
Aug 28, 2020 88.84 91.02 88.13 90.71 434,100 +1.29(+1.44%)
Aug 27, 2020 88.75 89.83 86.97 89.42 485,128 +0.51(+0.57%)
Aug 26, 2020 88.99 89.63 87.71 88.91 494,989 -0.01(-0.01%)
Aug 25, 2020 87.05 89.15 85.50 88.92 703,178 +2.33(+2.69%)
Aug 24, 2020 91.50 91.50 85.29 86.59 1,120,342 -3.87(-4.28%)
Aug 21, 2020 92.37 93.50 88.51 90.46 984,700 -1.30(-1.42%)
Aug 20, 2020 100.68 101.80 91.02 91.76 1,972,873 -8.88(-8.82%)
Aug 19, 2020 94.66 105.12 94.64 100.64 2,786,762 +5.72(+6.03%)
Aug 18, 2020 92.00 95.34 90.12 94.92 894,783 +3.27(+3.57%)
Aug 17, 2020 90.01 91.97 89.26 91.65 608,123 +2.15(+2.40%)
Aug 14, 2020 90.30 90.80 88.12 89.50 491,000 -2.24(-2.44%)
Aug 13, 2020 92.00 92.75 90.76 91.74 580,575 +0.43(+0.47%)
Aug 12, 2020 88.80 91.90 88.71 91.31 568,624 +1.86(+2.08%)
Aug 11, 2020 89.75 91.93 87.56 89.45 713,556 -1.32(-1.45%)
Aug 10, 2020 90.01 91.39 87.80 90.77 585,833 +0.96(+1.07%)
Aug 07, 2020 92.90 95.18 88.54 89.81 834,000 -3.13(-3.37%)
Aug 06, 2020 96.98 96.98 92.00 92.94 858,713 -1.57(-1.66%)
Aug 05, 2020 94.26 95.23 92.00 94.51 972,010 +0.21(+0.22%)
Aug 04, 2020 92.66 95.11 91.20 94.30 856,603 +1.80(+1.95%)
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.