Crispr Therapeutics Ag (NQ: CRSP )

59.00 USD +0.24 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 129.71 135.14 129.69 131.27 957,000 -0.61(-0.46%)
Apr 29, 2021 136.66 136.72 129.10 131.88 1,168,703 -3.66(-2.70%)
Apr 28, 2021 129.85 136.24 128.25 135.54 1,275,716 +2.50(+1.88%)
Apr 27, 2021 136.91 137.25 129.67 133.04 1,302,900 -2.68(-1.97%)
Apr 26, 2021 128.22 137.59 126.60 135.72 1,999,949 +9.17(+7.25%)
Apr 23, 2021 125.50 128.42 123.60 126.55 1,097,400 +0.66(+0.52%)
Apr 22, 2021 127.50 130.28 123.84 125.89 1,738,145 +0.96(+0.77%)
Apr 21, 2021 123.00 129.50 120.78 124.93 3,118,926 +3.26(+2.68%)
Apr 20, 2021 122.00 125.48 117.38 121.67 2,621,499 +6.63(+5.76%)
Apr 19, 2021 117.12 120.00 112.99 115.04 1,154,206 -3.52(-2.97%)
Apr 16, 2021 123.41 123.70 116.20 118.56 1,359,200 -5.29(-4.27%)
Apr 15, 2021 125.00 126.70 121.83 123.85 896,041 +0.74(+0.60%)
Apr 14, 2021 122.91 129.27 122.32 123.11 1,913,433 +2.23(+1.84%)
Apr 13, 2021 114.21 122.48 114.21 120.88 1,351,679 +6.49(+5.67%)
Apr 12, 2021 115.01 116.10 111.34 114.39 1,080,581 -1.35(-1.17%)
Apr 09, 2021 119.28 119.37 114.32 115.74 1,068,200 -4.64(-3.85%)
Apr 08, 2021 119.52 122.00 117.61 120.38 927,781 +1.85(+1.56%)
Apr 07, 2021 120.53 123.50 117.80 118.53 753,805 -3.10(-2.55%)
Apr 06, 2021 120.50 125.51 118.73 121.63 1,162,908 -0.37(-0.30%)
Apr 05, 2021 122.17 124.40 118.86 122.00 947,622 +2.59(+2.17%)
Apr 01, 2021 125.34 126.66 119.38 119.41 1,478,900 -2.44(-2.00%)
Mar 31, 2021 117.27 124.00 117.04 121.85 2,067,395 +6.65(+5.77%)
Mar 30, 2021 108.50 116.53 106.50 115.20 1,340,699 +4.48(+4.05%)
Mar 29, 2021 110.79 113.48 107.65 110.72 1,099,294 -0.52(-0.47%)
Mar 26, 2021 114.33 114.95 106.71 111.24 1,580,400 -3.36(-2.93%)
Mar 25, 2021 110.00 115.96 107.52 114.60 2,355,728 -0.95(-0.82%)
Mar 24, 2021 126.82 127.75 114.31 115.55 2,181,794 -10.94(-8.65%)
Mar 23, 2021 132.01 132.10 124.21 126.49 1,794,718 -6.51(-4.89%)
Mar 22, 2021 130.67 135.25 128.28 133.00 1,249,018 +3.39(+2.62%)
Mar 19, 2021 123.91 129.99 122.64 129.61 1,790,900 +6.04(+4.89%)
Mar 18, 2021 127.36 129.30 123.06 123.57 1,324,793 -7.53(-5.74%)
Mar 17, 2021 126.18 133.87 123.50 131.10 1,408,308 +0.53(+0.41%)
Mar 16, 2021 136.61 137.00 126.18 130.57 1,483,894 -3.03(-2.27%)
Mar 15, 2021 131.32 134.27 128.88 133.60 1,163,250 +2.99(+2.29%)
Mar 12, 2021 131.02 131.34 126.58 130.61 1,687,700 -3.27(-2.44%)
Mar 11, 2021 129.76 135.00 127.20 133.88 2,585,627 +9.73(+7.84%)
Mar 10, 2021 130.05 132.88 123.17 124.15 2,596,865 -1.48(-1.18%)
Mar 09, 2021 119.93 127.36 118.26 125.63 3,160,295 +12.01(+10.57%)
Mar 08, 2021 116.09 123.15 112.00 113.62 3,014,304 -1.03(-0.90%)
Mar 05, 2021 115.86 116.06 100.00 114.65 5,228,800 -0.84(-0.73%)
Mar 04, 2021 117.54 122.40 109.52 115.49 3,658,192 -3.59(-3.01%)
Mar 03, 2021 128.00 129.00 118.00 119.08 2,417,413 -10.69(-8.24%)
Mar 02, 2021 131.33 133.07 127.57 129.77 1,449,338 -0.48(-0.37%)
Mar 01, 2021 127.75 133.33 126.99 130.25 2,385,000 +4.56(+3.63%)
Feb 26, 2021 127.82 131.38 121.94 125.69 2,493,000 -1.59(-1.25%)
Feb 25, 2021 131.42 135.12 123.70 127.28 2,130,968 -6.24(-4.67%)
Feb 24, 2021 137.93 139.00 130.39 133.52 1,931,187 -1.78(-1.32%)
Feb 23, 2021 128.50 137.40 121.04 135.30 3,713,624 -3.26(-2.35%)
Feb 22, 2021 144.00 147.02 137.31 138.56 2,457,289 -10.42(-6.99%)
Feb 19, 2021 149.69 152.22 147.12 148.98 1,500,800 +2.32(+1.58%)
Feb 18, 2021 145.44 149.26 142.24 146.66 1,527,460 -3.37(-2.25%)
Feb 17, 2021 150.13 151.00 142.15 150.03 3,368,630 -5.29(-3.41%)
Feb 16, 2021 162.96 165.00 153.25 155.32 3,024,386 -5.73(-3.56%)
Feb 12, 2021 159.85 161.12 151.40 161.05 2,700,400 +2.00(+1.26%)
Feb 11, 2021 162.09 164.83 157.13 159.05 2,667,093 -1.15(-0.72%)
Feb 10, 2021 170.64 171.00 156.62 160.20 3,330,164 -7.35(-4.39%)
Feb 09, 2021 169.99 175.44 166.21 167.55 2,818,225 -1.68(-0.99%)
Feb 08, 2021 171.46 173.18 164.58 169.23 3,178,178 +0.42(+0.25%)
Feb 05, 2021 168.36 169.75 163.68 168.81 1,837,100 +1.02(+0.61%)
Feb 04, 2021 165.28 170.00 163.00 167.79 1,278,414 +3.29(+2.00%)
Feb 03, 2021 172.61 172.66 163.30 164.50 1,762,559 -3.65(-2.17%)
Feb 02, 2021 170.24 172.97 167.51 168.15 2,208,053 +2.47(+1.49%)
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.