Crispr Therapeutics Ag (NQ: CRSP )

65.35 +0.86 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.81 51.70 49.90 50.69 841,443 -0.03(-0.06%)
Jul 30, 2019 50.87 51.94 49.55 50.72 838,513 -0.60(-1.17%)
Jul 29, 2019 52.43 52.50 50.59 51.32 495,409 -0.60(-1.16%)
Jul 26, 2019 50.00 52.09 49.76 51.92 1,463,300 +2.26(+4.55%)
Jul 25, 2019 49.13 50.03 48.64 49.66 505,492 +0.52(+1.06%)
Jul 24, 2019 49.29 49.53 48.54 49.14 505,905 +0.03(+0.06%)
Jul 23, 2019 49.59 50.18 48.84 49.11 652,334 -0.28(-0.57%)
Jul 22, 2019 49.16 49.97 48.93 49.39 428,723 +0.35(+0.71%)
Jul 19, 2019 49.98 50.00 48.58 49.04 344,500 -0.68(-1.37%)
Jul 18, 2019 49.09 49.90 49.03 49.72 447,801 +0.48(+0.97%)
Jul 17, 2019 48.56 49.61 48.03 49.24 422,039 +0.74(+1.53%)
Jul 16, 2019 49.38 49.58 47.93 48.50 438,239 -0.78(-1.58%)
Jul 15, 2019 49.11 50.09 48.55 49.28 278,740 +0.17(+0.35%)
Jul 12, 2019 49.00 49.55 48.42 49.11 287,400 -0.07(-0.14%)
Jul 11, 2019 49.91 50.25 48.33 49.18 411,833 -0.65(-1.30%)
Jul 10, 2019 48.50 50.08 48.21 49.83 617,420 +1.80(+3.75%)
Jul 09, 2019 47.12 48.08 46.81 48.03 357,597 +0.72(+1.52%)
Jul 08, 2019 47.24 47.74 46.17 47.31 389,659 -0.28(-0.59%)
Jul 05, 2019 48.21 48.56 47.35 47.59 369,800 -0.31(-0.65%)
Jul 03, 2019 47.00 47.90 46.71 47.90 268,400 +1.01(+2.15%)
Jul 02, 2019 47.62 47.87 46.11 46.89 388,538 -0.11(-0.23%)
Jul 01, 2019 47.78 48.00 46.22 47.00 442,635 -0.10(-0.21%)
Jun 28, 2019 45.58 47.80 45.58 47.10 1,961,900 +1.74(+3.84%)
Jun 27, 2019 44.20 45.53 44.01 45.36 339,786 +1.44(+3.28%)
Jun 26, 2019 43.94 44.80 43.65 43.92 290,243 -0.06(-0.14%)
Jun 25, 2019 43.50 44.95 43.00 43.98 480,544 +0.63(+1.45%)
Jun 24, 2019 45.65 45.80 43.08 43.35 377,822 -2.06(-4.54%)
Jun 21, 2019 44.22 46.00 43.15 45.41 884,600 +1.06(+2.39%)
Jun 20, 2019 47.56 47.90 43.86 44.35 875,894 -2.60(-5.54%)
Jun 19, 2019 47.98 48.30 46.63 46.95 403,976 -1.25(-2.59%)
Jun 18, 2019 47.45 48.20 44.71 48.20 1,164,253 +1.13(+2.40%)
Jun 17, 2019 44.00 47.43 43.33 47.07 954,405 +3.80(+8.78%)
Jun 14, 2019 44.31 44.34 42.86 43.27 351,100 -0.99(-2.24%)
Jun 13, 2019 43.65 44.50 43.04 44.26 615,571 +0.73(+1.68%)
Jun 12, 2019 43.64 43.86 42.04 43.53 418,207 +0.01(+0.02%)
Jun 11, 2019 45.30 45.35 41.49 43.52 709,275 -0.86(-1.94%)
Jun 10, 2019 43.67 45.24 43.41 44.38 1,124,131 +1.50(+3.50%)
Jun 07, 2019 40.58 44.21 40.58 42.88 1,866,500 +5.63(+15.11%)
Jun 06, 2019 37.45 37.57 36.72 37.25 302,806 -0.28(-0.75%)
Jun 05, 2019 37.43 38.00 36.91 37.53 269,426 +0.27(+0.72%)
Jun 04, 2019 36.49 37.42 36.15 37.26 357,461 +1.27(+3.53%)
Jun 03, 2019 35.49 36.72 35.05 35.99 381,195 +0.42(+1.18%)
May 31, 2019 36.00 36.48 35.29 35.57 306,100 -1.02(-2.79%)
May 30, 2019 36.85 37.24 36.10 36.59 234,971 -0.27(-0.73%)
May 29, 2019 36.43 37.28 35.76 36.86 355,022 +0.14(+0.38%)
May 28, 2019 37.13 37.50 36.09 36.72 346,359 -0.28(-0.76%)
May 24, 2019 37.00 37.47 36.45 37.00 303,600 +0.19(+0.52%)
May 23, 2019 38.34 38.80 36.19 36.81 529,449 -2.01(-5.18%)
May 22, 2019 39.40 39.76 38.40 38.82 308,517 -0.61(-1.55%)
May 21, 2019 38.20 39.55 37.85 39.43 317,994 +1.74(+4.62%)
May 20, 2019 38.40 38.45 37.52 37.69 276,882 -1.14(-2.94%)
May 17, 2019 38.95 39.38 38.25 38.83 296,800 -0.61(-1.55%)
May 16, 2019 38.79 39.90 38.75 39.44 455,416 +0.77(+1.99%)
May 15, 2019 37.52 38.78 37.14 38.67 278,294 +1.05(+2.79%)
May 14, 2019 38.15 38.69 37.15 37.62 533,877 -0.13(-0.34%)
May 13, 2019 38.70 39.68 37.12 37.75 620,800 -2.84(-7.00%)
May 10, 2019 39.90 40.79 38.93 40.59 344,400 +0.60(+1.50%)
May 09, 2019 39.17 40.13 38.36 39.99 413,301 +0.13(+0.33%)
May 08, 2019 39.00 40.79 38.89 39.86 400,181 +0.70(+1.79%)
May 07, 2019 42.74 42.74 38.78 39.16 507,846 -2.93(-6.96%)
May 06, 2019 40.19 42.20 39.52 42.09 601,146 +1.52(+3.75%)
May 03, 2019 40.78 41.04 39.94 40.57 448,600 +0.29(+0.72%)
May 02, 2019 38.82 40.35 38.55 40.28 553,789 +1.46(+3.76%)
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.