Crispr Therapeutics Ag (NQ: CRSP )

78.66 +1.20 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.44 52.50 51.39 51.95 943,300 -0.47(-0.90%)
Jan 30, 2020 53.61 53.81 52.01 52.42 951,339 -1.78(-3.28%)
Jan 29, 2020 55.80 55.96 54.07 54.20 871,820 -1.14(-2.06%)
Jan 28, 2020 54.11 55.85 53.61 55.34 845,119 +1.75(+3.27%)
Jan 27, 2020 52.50 54.68 52.00 53.59 837,512 -1.16(-2.12%)
Jan 24, 2020 56.75 57.00 53.90 54.75 1,225,700 -1.82(-3.22%)
Jan 23, 2020 58.44 58.44 56.13 56.57 1,032,141 -1.82(-3.12%)
Jan 22, 2020 58.18 59.32 57.70 58.39 647,244 +0.27(+0.46%)
Jan 21, 2020 58.43 59.40 57.30 58.12 1,238,737 -0.21(-0.36%)
Jan 17, 2020 60.13 60.28 57.81 58.33 1,116,500 -1.30(-2.18%)
Jan 16, 2020 59.95 60.30 58.51 59.63 821,421 +0.07(+0.12%)
Jan 15, 2020 59.93 61.17 59.26 59.56 844,608 -0.12(-0.20%)
Jan 14, 2020 58.79 60.33 57.60 59.68 1,000,477 +0.69(+1.17%)
Jan 13, 2020 60.50 60.64 57.57 58.99 880,871 -0.91(-1.52%)
Jan 10, 2020 61.90 63.12 59.48 59.90 1,292,300 -2.00(-3.23%)
Jan 09, 2020 63.90 64.19 61.00 61.90 1,162,012 -0.63(-1.01%)
Jan 08, 2020 60.04 63.01 59.77 62.53 1,510,534 +2.18(+3.61%)
Jan 07, 2020 59.55 61.14 59.32 60.35 875,562 +0.40(+0.67%)
Jan 06, 2020 58.75 60.28 58.11 59.95 1,011,477 +0.51(+0.86%)
Jan 03, 2020 58.01 60.28 57.36 59.44 1,393,900 +0.12(+0.20%)
Jan 02, 2020 60.69 60.70 57.21 59.32 1,724,712 -1.59(-2.60%)
Dec 31, 2019 61.66 63.20 60.48 60.91 1,392,900 -0.94(-1.51%)
Dec 30, 2019 66.00 66.05 60.88 61.84 1,473,420 -4.17(-6.32%)
Dec 27, 2019 66.60 67.16 65.55 66.01 1,005,100 -0.74(-1.11%)
Dec 26, 2019 67.31 67.51 65.27 66.75 1,295,831 -0.48(-0.71%)
Dec 24, 2019 67.62 68.45 66.80 67.23 371,400 -0.65(-0.96%)
Dec 23, 2019 69.66 70.00 66.79 67.88 924,070 -0.18(-0.26%)
Dec 20, 2019 65.16 68.33 64.54 68.06 1,026,500 +2.92(+4.48%)
Dec 19, 2019 65.39 65.69 63.49 65.14 883,031 -0.25(-0.38%)
Dec 18, 2019 65.77 66.49 64.91 65.39 672,041 -0.56(-0.85%)
Dec 17, 2019 66.30 66.94 64.98 65.95 693,862 -0.38(-0.57%)
Dec 16, 2019 66.34 66.83 64.95 66.33 921,140 +0.97(+1.48%)
Dec 13, 2019 66.14 67.37 64.35 65.36 739,800 -0.67(-1.01%)
Dec 12, 2019 65.32 66.35 64.06 66.03 1,136,382 +0.38(+0.58%)
Dec 11, 2019 67.65 68.31 65.05 65.65 1,040,910 -1.98(-2.93%)
Dec 10, 2019 67.19 68.99 66.31 67.63 933,006 +0.18(+0.27%)
Dec 09, 2019 72.96 73.01 67.01 67.45 1,685,606 -4.92(-6.80%)
Dec 06, 2019 71.48 72.70 70.57 72.37 894,000 +1.66(+2.35%)
Dec 05, 2019 72.17 73.24 69.85 70.71 1,076,777 -1.39(-1.93%)
Dec 04, 2019 73.88 74.00 69.62 72.10 1,328,649 -1.03(-1.41%)
Dec 03, 2019 67.89 73.74 67.50 73.13 1,486,262 +4.51(+6.57%)
Dec 02, 2019 72.52 73.64 67.18 68.62 1,575,539 -3.03(-4.23%)
Nov 29, 2019 68.19 72.12 68.00 71.65 1,013,700 +3.54(+5.20%)
Nov 27, 2019 69.98 71.00 66.45 68.11 1,381,500 -0.65(-0.95%)
Nov 26, 2019 67.00 69.00 65.62 68.76 1,446,782 +3.09(+4.71%)
Nov 25, 2019 64.15 65.67 63.50 65.67 1,509,952 +3.47(+5.58%)
Nov 22, 2019 59.44 63.48 59.36 62.20 1,854,600 +2.81(+4.73%)
Nov 21, 2019 64.69 65.35 58.36 59.39 5,152,811 -8.03(-11.91%)
Nov 20, 2019 66.05 71.64 65.24 67.42 2,666,642 -1.04(-1.52%)
Nov 19, 2019 62.00 74.00 61.54 68.46 5,711,934 +9.93(+16.97%)
Nov 18, 2019 57.00 58.84 56.07 58.53 809,644 +1.66(+2.92%)
Nov 15, 2019 55.50 57.40 55.07 56.87 763,200 +1.81(+3.29%)
Nov 14, 2019 55.04 55.71 53.52 55.06 648,369 +0.06(+0.11%)
Nov 13, 2019 54.00 56.00 52.56 55.00 1,085,722 +1.42(+2.65%)
Nov 12, 2019 52.35 56.16 51.26 53.58 1,634,367 +2.67(+5.24%)
Nov 11, 2019 50.22 51.39 49.03 50.91 284,217 +0.37(+0.73%)
Nov 08, 2019 48.95 51.70 48.39 50.54 591,000 +1.53(+3.12%)
Nov 07, 2019 49.13 49.85 47.88 49.01 564,805 +0.56(+1.16%)
Nov 06, 2019 47.45 50.50 47.13 48.45 715,122 +1.23(+2.60%)
Nov 05, 2019 48.49 48.90 46.78 47.22 697,024 -1.56(-3.20%)
Nov 04, 2019 51.58 51.80 47.36 48.78 725,688 -2.11(-4.15%)
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.