Crispr Therapeutics Ag (NQ: CRSP )

50.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 153.11 153.11 153.11 1,721,614 -8.46(-5.24%)
Dec 30, 2020 163.20 165.92 160.31 161.57 1,721,614 +3.74(+2.37%)
Dec 29, 2020 169.89 170.46 148.25 157.83 4,127,456 -11.10(-6.57%)
Dec 28, 2020 181.42 181.42 168.69 168.93 2,748,804 +0.43(+0.26%)
Dec 24, 2020 177.50 177.50 166.93 168.50 1,353,100 -4.73(-2.73%)
Dec 23, 2020 176.56 178.09 168.30 173.23 2,481,211 +3.15(+1.85%)
Dec 22, 2020 174.99 176.98 167.43 170.08 4,022,116 +3.24(+1.94%)
Dec 21, 2020 148.19 176.99 146.60 166.84 5,409,447 +18.23(+12.27%)
Dec 18, 2020 150.25 151.87 147.00 148.61 1,207,400 -0.52(-0.35%)
Dec 17, 2020 148.50 152.49 146.25 149.13 786,252 +2.52(+1.72%)
Dec 16, 2020 150.26 151.62 146.58 146.61 918,410 -3.36(-2.24%)
Dec 15, 2020 154.60 154.85 144.19 149.97 1,281,873 -0.09(-0.06%)
Dec 14, 2020 153.51 159.95 150.02 150.06 2,017,557 +1.65(+1.11%)
Dec 11, 2020 154.18 156.40 145.31 148.41 1,404,300 -5.85(-3.79%)
Dec 10, 2020 145.74 156.70 140.21 154.26 1,784,874 +7.63(+5.20%)
Dec 09, 2020 146.33 157.90 144.40 146.63 2,080,661 +0.16(+0.11%)
Dec 08, 2020 149.99 151.60 140.51 146.47 1,873,275 -3.25(-2.17%)
Dec 07, 2020 152.19 163.56 142.50 149.72 4,272,396 +2.18(+1.48%)
Dec 04, 2020 141.43 151.11 138.18 147.54 2,089,500 +7.08(+5.04%)
Dec 03, 2020 131.61 147.82 130.35 140.46 1,776,562 +8.92(+6.78%)
Dec 02, 2020 128.71 132.11 125.22 131.54 1,044,627 +1.96(+1.51%)
Dec 01, 2020 129.97 134.50 128.25 129.58 1,727,920 +2.66(+2.10%)
Nov 30, 2020 124.01 127.65 119.36 126.92 1,539,907 +5.37(+4.42%)
Nov 27, 2020 111.08 124.43 110.36 121.55 1,124,300 +11.55(+10.50%)
Nov 25, 2020 110.38 111.38 108.51 110.00 405,100 +0.01(+0.01%)
Nov 24, 2020 110.60 110.79 108.89 109.99 503,902 -0.01(-0.01%)
Nov 23, 2020 110.65 111.11 108.18 110.00 843,761 +0.30(+0.27%)
Nov 20, 2020 109.76 110.14 107.70 109.70 842,900 +0.46(+0.42%)
Nov 19, 2020 107.55 109.98 106.50 109.24 466,187 +2.49(+2.33%)
Nov 18, 2020 109.03 110.36 106.08 106.75 668,647 -1.82(-1.68%)
Nov 17, 2020 105.73 109.39 104.15 108.57 477,809 +1.81(+1.70%)
Nov 16, 2020 105.60 107.28 103.06 106.76 671,995 +2.80(+2.69%)
Nov 13, 2020 103.00 105.57 101.70 103.96 599,400 +2.19(+2.15%)
Nov 12, 2020 99.53 103.42 99.53 101.77 401,422 +1.13(+1.12%)
Nov 11, 2020 101.12 102.05 99.12 100.64 596,117 +1.94(+1.97%)
Nov 10, 2020 100.94 101.16 93.99 98.70 664,917 -0.95(-0.95%)
Nov 09, 2020 104.80 105.62 99.61 99.65 831,025 -3.01(-2.93%)
Nov 06, 2020 102.00 103.34 96.52 102.66 757,200 -0.68(-0.66%)
Nov 05, 2020 98.49 103.99 96.00 103.34 1,136,372 +7.83(+8.20%)
Nov 04, 2020 90.31 96.51 88.29 95.51 1,235,036 +8.69(+10.01%)
Nov 03, 2020 86.72 88.00 85.00 86.82 888,547 +0.66(+0.77%)
Nov 02, 2020 92.60 92.87 84.38 86.16 1,314,749 -5.66(-6.16%)
Oct 30, 2020 94.71 96.69 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 87.52 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 96.33 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%)
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.