Crispr Therapeutics Ag (NQ: CRSP )

63.93 USD -0.43 (-0.67%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 122.34 124.95 122.00 124.95 750,045 +4.24(+3.51%)
Aug 30, 2021 124.71 125.79 120.60 120.71 609,952 -3.10(-2.50%)
Aug 27, 2021 122.67 127.32 120.70 123.81 690,438 +1.91(+1.57%)
Aug 26, 2021 125.15 128.50 121.58 121.90 822,630 -3.90(-3.10%)
Aug 25, 2021 125.34 126.50 123.60 125.80 507,081 -0.66(-0.52%)
Aug 24, 2021 126.58 126.70 123.00 126.46 745,488 +1.44(+1.15%)
Aug 23, 2021 120.39 126.47 119.50 125.02 1,308,544 +7.80(+6.65%)
Aug 20, 2021 116.58 120.00 115.60 117.22 745,557 +0.43(+0.37%)
Aug 19, 2021 118.16 120.82 116.31 116.79 1,097,730 -2.53(-2.12%)
Aug 18, 2021 121.56 123.42 118.80 119.32 832,416 -1.23(-1.02%)
Aug 17, 2021 119.76 122.02 117.80 120.55 994,494 -2.00(-1.63%)
Aug 16, 2021 125.76 125.76 119.75 122.55 1,370,607 -4.21(-3.32%)
Aug 13, 2021 135.46 135.70 126.20 126.76 1,356,154 -8.63(-6.37%)
Aug 12, 2021 134.01 139.61 132.82 135.39 886,957 +1.70(+1.27%)
Aug 11, 2021 135.33 136.76 130.74 133.69 842,320 -1.47(-1.09%)
Aug 10, 2021 139.58 140.92 132.78 135.16 1,144,162 -2.66(-1.93%)
Aug 09, 2021 137.20 142.64 135.55 137.82 1,663,707 +1.08(+0.79%)
Aug 06, 2021 134.28 140.50 133.18 136.74 2,409,095 +3.47(+2.60%)
Aug 05, 2021 126.99 133.95 125.73 133.27 2,414,970 +8.66(+6.95%)
Aug 04, 2021 120.94 125.10 120.81 124.61 857,333 +3.19(+2.63%)
Aug 03, 2021 122.63 123.15 118.66 121.42 770,066 -0.92(-0.75%)
Aug 02, 2021 122.14 123.83 119.83 122.34 923,065 +1.32(+1.09%)
Jul 30, 2021 122.44 125.31 119.35 121.02 1,433,962 +2.02(+1.70%)
Jul 29, 2021 120.64 122.61 117.89 119.00 1,207,829 -0.75(-0.63%)
Jul 28, 2021 117.48 121.40 116.01 119.75 854,303 +2.32(+1.98%)
Jul 27, 2021 119.27 120.80 113.34 117.43 1,103,334 -1.79(-1.50%)
Jul 26, 2021 120.96 123.61 118.51 119.22 1,056,780 -3.05(-2.49%)
Jul 23, 2021 124.50 124.64 119.39 122.27 1,048,585 -2.50(-2.00%)
Jul 22, 2021 130.07 130.46 124.30 124.77 923,075 -3.68(-2.86%)
Jul 21, 2021 124.00 129.48 122.88 128.45 1,220,356 +4.31(+3.47%)
Jul 20, 2021 124.82 125.51 120.70 124.14 1,413,321 -1.59(-1.26%)
Jul 19, 2021 122.74 129.22 122.01 125.73 1,120,196 -0.52(-0.41%)
Jul 16, 2021 128.42 130.46 125.83 126.25 934,166 -0.85(-0.67%)
Jul 15, 2021 129.57 130.19 123.81 127.10 1,201,638 -3.21(-2.46%)
Jul 14, 2021 136.00 136.74 129.52 130.31 1,068,780 -5.24(-3.87%)
Jul 13, 2021 140.09 141.16 135.27 135.55 997,313 -5.20(-3.69%)
Jul 12, 2021 143.40 144.73 138.24 140.75 886,782 -3.58(-2.48%)
Jul 09, 2021 144.68 146.96 141.57 144.33 1,090,629 -0.48(-0.33%)
Jul 08, 2021 135.87 145.55 136.00 144.81 1,300,534 +2.52(+1.77%)
Jul 07, 2021 148.46 150.76 140.87 142.29 1,434,932 -5.81(-3.92%)
Jul 06, 2021 151.65 155.87 146.27 148.10 1,614,701 -7.78(-4.99%)
Jul 02, 2021 156.41 158.26 151.52 155.88 1,160,600 -0.76(-0.49%)
Jul 01, 2021 161.22 163.00 152.03 156.64 2,324,391 -5.25(-3.24%)
Jun 30, 2021 149.60 169.76 146.70 161.89 5,852,023 +11.40(+7.58%)
Jun 29, 2021 151.01 153.24 145.29 150.49 1,813,445 -1.14(-0.75%)
Jun 28, 2021 156.71 157.00 148.36 151.63 4,260,705 +9.11(+6.39%)
Jun 25, 2021 138.70 143.00 135.82 142.52 1,469,479 +4.64(+3.37%)
Jun 24, 2021 132.23 139.66 131.90 137.88 1,684,701 +7.20(+5.51%)
Jun 23, 2021 129.00 132.90 128.63 130.68 961,564 +1.48(+1.15%)
Jun 22, 2021 128.99 131.51 127.13 129.20 886,063 -0.42(-0.32%)
Jun 21, 2021 126.84 130.41 124.80 129.62 1,022,772 +1.79(+1.40%)
Jun 18, 2021 124.50 128.00 124.50 127.83 1,241,986 +0.56(+0.44%)
Jun 17, 2021 123.02 128.76 122.59 127.27 1,325,539 +3.36(+2.71%)
Jun 16, 2021 123.37 125.23 119.57 123.91 1,065,794 +0.29(+0.23%)
Jun 15, 2021 128.27 128.27 122.19 123.62 1,068,315 -5.14(-3.99%)
Jun 14, 2021 129.20 130.39 127.30 128.76 1,092,391 +1.76(+1.39%)
Jun 11, 2021 129.18 129.99 124.70 127.00 1,547,929 +3.29(+2.66%)
Jun 10, 2021 118.32 124.15 118.32 123.71 1,166,601 +3.73(+3.11%)
Jun 09, 2021 120.00 122.27 119.29 119.98 805,029 +1.07(+0.90%)
Jun 08, 2021 121.46 122.64 115.01 118.91 865,058 -0.29(-0.24%)
Jun 07, 2021 114.02 120.45 112.48 119.20 1,193,337 +5.91(+5.22%)
Jun 04, 2021 110.76 114.55 110.76 113.29 665,897 +3.46(+3.15%)
Jun 03, 2021 112.94 114.99 109.68 109.83 1,066,828 -4.91(-4.28%)
Jun 02, 2021 115.18 117.24 112.65 114.74 880,560 -1.06(-0.92%)
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.