Crispr Therapeutics Ag (NQ: CRSP )

80.03 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 170.51 173.42 163.53 165.68 1,499,341 -0.02(-0.01%)
Jan 29, 2021 168.81 170.67 160.37 165.70 1,668,100 -1.72(-1.03%)
Jan 28, 2021 168.92 172.97 163.95 167.42 2,040,765 +3.47(+2.12%)
Jan 27, 2021 160.49 172.50 155.28 163.95 3,470,663 -5.58(-3.29%)
Jan 26, 2021 179.09 183.00 168.51 169.53 2,458,546 -11.71(-6.46%)
Jan 25, 2021 188.47 191.10 176.75 181.24 2,301,581 -7.25(-3.85%)
Jan 22, 2021 185.54 190.03 182.25 188.49 1,794,700 +3.39(+1.83%)
Jan 21, 2021 193.88 193.93 183.16 185.10 2,209,899 -4.67(-2.46%)
Jan 20, 2021 198.97 200.85 189.63 189.77 2,202,900 -8.52(-4.30%)
Jan 19, 2021 207.09 208.18 194.22 198.29 2,423,357 -1.59(-0.80%)
Jan 15, 2021 220.15 220.20 199.01 199.88 4,004,900 -10.16(-4.84%)
Jan 14, 2021 196.99 215.10 196.09 210.04 2,717,842 +16.20(+8.36%)
Jan 13, 2021 193.98 198.79 190.01 193.84 1,731,878 +3.50(+1.84%)
Jan 12, 2021 190.01 199.68 186.32 190.34 2,070,547 +1.46(+0.77%)
Jan 11, 2021 188.70 192.75 180.50 188.88 2,714,516 -4.94(-2.55%)
Jan 08, 2021 198.93 210.39 185.88 193.82 5,062,300 -0.61(-0.31%)
Jan 07, 2021 169.39 195.89 169.39 194.43 3,545,407 +30.58(+18.66%)
Jan 06, 2021 156.80 171.50 156.78 163.85 2,289,569 +3.23(+2.01%)
Jan 05, 2021 157.38 160.90 154.50 160.62 1,904,123 +2.61(+1.65%)
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.