Crispr Therapeutics Ag (NQ: CRSP )

66.96 +1.81 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.00 50.64 46.55 46.86 1,417,774 -2.05(-4.19%)
Apr 27, 2018 50.00 50.21 46.90 48.91 1,028,161 -1.16(-2.32%)
Apr 26, 2018 48.78 50.53 47.52 50.07 1,384,482 +2.29(+4.79%)
Apr 25, 2018 47.38 48.55 45.11 47.78 849,748 +0.51(+1.08%)
Apr 24, 2018 50.00 51.72 46.35 47.27 1,290,366 -2.33(-4.70%)
Apr 23, 2018 54.00 54.45 48.50 49.60 2,372,895 -4.47(-8.27%)
Apr 20, 2018 57.42 58.86 53.70 54.07 1,296,455 -3.35(-5.83%)
Apr 19, 2018 52.88 58.75 52.88 57.42 2,133,692 +4.20(+7.89%)
Apr 18, 2018 52.51 53.48 51.75 53.22 687,713 +0.49(+0.93%)
Apr 17, 2018 52.03 53.04 50.05 52.73 1,030,157 +1.55(+3.03%)
Apr 16, 2018 53.25 54.48 50.88 51.18 1,055,041 -0.59(-1.14%)
Apr 13, 2018 53.76 53.98 50.26 51.77 843,108 -0.79(-1.50%)
Apr 12, 2018 50.84 52.86 50.50 52.56 1,014,387 +2.75(+5.52%)
Apr 11, 2018 48.53 54.42 48.53 49.81 1,993,451 +0.54(+1.10%)
Apr 10, 2018 45.72 50.00 45.29 49.27 1,337,807 +4.41(+9.83%)
Apr 09, 2018 45.06 47.00 44.31 44.86 1,311,026 +1.59(+3.67%)
Apr 06, 2018 45.04 49.32 42.55 43.27 2,772,637 +0.60(+1.41%)
Apr 05, 2018 45.10 45.73 41.80 42.67 628,085 -1.48(-3.35%)
Apr 04, 2018 40.43 44.44 40.25 44.15 705,907 +1.53(+3.59%)
Apr 03, 2018 43.73 44.54 41.17 42.62 654,213 -0.65(-1.50%)
Apr 02, 2018 45.45 46.01 41.55 43.27 855,159 -2.44(-5.34%)
Mar 29, 2018 45.71 45.71 45.71 0 +0.85(+1.89%)
Mar 28, 2018 45.00 45.81 40.54 44.86 1,602,343 +0.19(+0.41%)
Mar 27, 2018 52.78 52.78 44.00 44.67 1,578,301 -7.60(-14.53%)
Mar 26, 2018 55.00 55.98 49.51 52.27 1,048,963 -0.69(-1.30%)
Mar 23, 2018 51.56 53.97 50.81 52.96 745,873 +0.86(+1.65%)
Mar 22, 2018 50.88 53.74 50.52 52.10 798,994 -0.06(-0.12%)
Mar 21, 2018 53.09 53.40 51.22 52.16 670,521 -0.40(-0.76%)
Mar 20, 2018 51.15 53.76 50.64 52.56 912,020 +1.04(+2.02%)
Mar 19, 2018 52.50 50.03 51.52 834,753 -0.25(-0.48%)
Mar 16, 2018 53.98 54.85 51.67 51.77 1,111,310 -0.83(-1.58%)
Mar 15, 2018 58.50 58.95 48.52 52.60 2,782,028 -5.57(-9.58%)
Mar 14, 2018 57.10 58.50 53.26 58.17 1,567,584 +1.66(+2.94%)
Mar 13, 2018 56.71 56.84 53.10 56.51 1,455,313 -0.29(-0.51%)
Mar 12, 2018 58.61 60.52 54.06 56.80 1,470,936 +0.08(+0.14%)
Mar 09, 2018 55.69 61.24 55.65 56.72 2,452,665 +3.02(+5.62%)
Mar 08, 2018 53.07 54.89 52.53 53.70 1,056,552 +2.21(+4.29%)
Mar 07, 2018 52.95 51.49 1,513,408 +2.56(+5.23%)
Mar 06, 2018 49.52 50.47 48.27 48.93 609,476 -0.47(-0.95%)
Mar 05, 2018 50.51 51.59 48.75 49.40 866,670 -0.62(-1.24%)
Mar 02, 2018 45.00 51.00 43.60 50.02 1,113,548 +3.48(+7.48%)
Mar 01, 2018 48.40 48.60 45.67 46.54 874,397 -1.92(-3.96%)
Feb 28, 2018 47.16 49.22 47.10 48.46 1,031,741 +2.17(+4.69%)
Feb 27, 2018 48.55 51.00 45.76 46.29 1,563,268 -2.05(-4.24%)
Feb 26, 2018 43.75 49.72 43.51 48.34 1,891,576 +5.30(+12.31%)
Feb 23, 2018 42.63 43.20 41.28 43.04 634,480 +1.12(+2.67%)
Feb 22, 2018 41.92 699,165 +0.76(+1.85%)
Feb 21, 2018 41.60 43.44 41.09 41.16 1,559,572 -0.45(-1.08%)
Feb 20, 2018 39.90 42.44 39.81 41.61 819,867 +1.60(+4.00%)
Feb 16, 2018 40.01 40.01 40.01 0 -0.61(-1.50%)
Feb 15, 2018 41.18 41.46 39.32 40.62 475,058 +0.41(+1.02%)
Feb 14, 2018 40.51 41.59 39.06 40.21 835,808 +0.10(+0.25%)
Feb 13, 2018 37.19 40.11 36.56 40.11 612,235 +2.74(+7.33%)
Feb 12, 2018 37.01 37.81 35.25 37.37 877,428 +2.49(+7.14%)
Feb 09, 2018 38.68 39.00 32.23 34.88 2,072,892 -3.76(-9.73%)
Feb 08, 2018 42.78 38.52 38.64 978,713 -3.03(-7.27%)
Feb 07, 2018 37.76 44.17 37.18 41.67 2,028,983 +5.11(+13.98%)
Feb 06, 2018 34.52 37.30 33.80 36.56 966,906 +0.01(+0.03%)
Feb 05, 2018 35.80 38.38 35.00 36.55 962,970 -0.36(-0.98%)
Feb 02, 2018 37.61 37.91 35.30 36.91 748,954 -1.57(-4.08%)
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.