Crispr Therapeutics Ag (NQ: CRSP )

81.39 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.63 53.90 49.53 49.62 974,504 -2.00(-3.87%)
Apr 28, 2022 52.03 53.21 48.38 51.62 1,879,776 -0.34(-0.65%)
Apr 27, 2022 52.54 53.90 51.10 51.96 925,896 -0.84(-1.59%)
Apr 26, 2022 56.48 57.57 52.79 52.80 1,137,540 -4.47(-7.81%)
Apr 25, 2022 55.34 57.49 55.01 57.27 1,134,466 +1.59(+2.86%)
Apr 22, 2022 55.43 57.04 54.78 55.68 796,683 +0.15(+0.27%)
Apr 21, 2022 58.51 60.42 55.08 55.53 1,195,392 -2.05(-3.56%)
Apr 20, 2022 59.55 59.55 56.80 57.58 868,024 -1.38(-2.34%)
Apr 19, 2022 58.57 60.60 57.87 58.96 1,009,177 +0.22(+0.37%)
Apr 18, 2022 61.51 61.85 58.43 58.74 1,025,380 -3.45(-5.55%)
Apr 14, 2022 65.37 65.47 61.59 62.19 1,052,616 -3.65(-5.54%)
Apr 13, 2022 64.10 66.55 63.47 65.84 957,154 +1.29(+2.00%)
Apr 12, 2022 62.50 66.07 62.48 64.55 1,280,052 +3.10(+5.04%)
Apr 11, 2022 60.52 62.02 59.13 61.45 1,103,995 -0.17(-0.28%)
Apr 08, 2022 64.06 64.40 61.01 61.62 775,284 -2.32(-3.63%)
Apr 07, 2022 65.45 66.93 62.43 63.94 1,044,883 -2.18(-3.30%)
Apr 06, 2022 65.32 67.15 63.86 66.12 1,105,455 -1.36(-2.02%)
Apr 05, 2022 69.50 70.40 67.07 67.48 1,187,926 -2.03(-2.92%)
Apr 04, 2022 66.81 70.18 66.81 69.51 1,270,204 +3.36(+5.08%)
Apr 01, 2022 63.55 68.75 63.30 66.15 1,564,268 +3.38(+5.38%)
Mar 31, 2022 64.60 65.00 62.52 62.77 721,618 -1.31(-2.04%)
Mar 30, 2022 65.95 67.87 63.72 64.08 1,096,840 -1.87(-2.84%)
Mar 29, 2022 64.31 67.26 63.66 65.95 1,645,797 +3.12(+4.97%)
Mar 28, 2022 62.20 64.00 60.56 62.83 996,624 +0.69(+1.11%)
Mar 25, 2022 64.43 64.54 61.55 62.14 899,809 -2.26(-3.51%)
Mar 24, 2022 64.14 64.55 61.56 64.40 997,172 +0.83(+1.31%)
Mar 23, 2022 67.05 67.05 63.52 63.57 1,082,164 -3.93(-5.82%)
Mar 22, 2022 65.93 68.26 64.71 67.50 899,423 +1.84(+2.80%)
Mar 21, 2022 68.01 68.02 64.38 65.66 1,105,522 -2.23(-3.28%)
Mar 18, 2022 66.81 70.94 66.62 67.89 6,620,404 +0.43(+0.64%)
Mar 17, 2022 64.87 68.39 63.83 67.46 1,761,605 +1.92(+2.93%)
Mar 16, 2022 61.44 65.65 60.77 65.54 2,092,274 +5.50(+9.16%)
Mar 15, 2022 58.04 60.77 57.78 60.04 1,228,656 +1.98(+3.41%)
Mar 14, 2022 60.66 63.38 57.57 58.06 1,404,405 -3.36(-5.47%)
Mar 11, 2022 62.99 64.81 61.33 61.42 1,176,258 -1.01(-1.62%)
Mar 10, 2022 60.72 62.98 59.58 62.43 1,003,825 +0.01(+0.02%)
Mar 09, 2022 60.84 63.19 60.84 62.42 1,553,941 +2.07(+3.43%)
Mar 08, 2022 54.27 62.62 53.78 60.35 2,581,078 +5.15(+9.33%)
Mar 07, 2022 54.15 56.84 53.70 55.20 2,226,091 +2.01(+3.78%)
Mar 04, 2022 53.73 55.75 52.43 53.19 972,177 -1.00(-1.85%)
Mar 03, 2022 58.78 58.98 53.61 54.19 1,438,634 -4.59(-7.81%)
Mar 02, 2022 57.57 59.47 55.47 58.78 1,100,097 +1.34(+2.33%)
Mar 01, 2022 60.41 61.62 56.81 57.44 2,258,015 -3.93(-6.40%)
Feb 28, 2022 59.57 62.62 58.90 61.37 1,445,121 +1.64(+2.75%)
Feb 25, 2022 57.51 59.94 57.04 59.73 1,605,518 +2.57(+4.50%)
Feb 24, 2022 50.86 57.68 50.54 57.16 1,877,856 +3.91(+7.34%)
Feb 23, 2022 56.57 57.00 53.04 53.25 1,334,026 -2.41(-4.33%)
Feb 22, 2022 57.09 58.94 55.17 55.66 1,633,001 -2.63(-4.51%)
Feb 18, 2022 58.29 0 -0.32(-0.55%)
Feb 17, 2022 60.86 62.31 58.41 58.61 1,309,604 -3.36(-5.42%)
Feb 16, 2022 59.64 62.30 59.60 61.97 1,577,857 +1.00(+1.64%)
Feb 15, 2022 60.00 61.36 58.85 60.97 1,677,454 +2.36(+4.03%)
Feb 14, 2022 59.51 61.05 58.31 58.61 2,115,661 -0.79(-1.33%)
Feb 11, 2022 62.60 63.88 58.98 59.40 1,386,986 -2.50(-4.04%)
Feb 10, 2022 63.50 66.50 61.30 61.90 1,417,431 -3.14(-4.83%)
Feb 09, 2022 62.05 65.89 62.05 65.04 1,239,145 +4.00(+6.55%)
Feb 08, 2022 61.81 62.89 60.03 61.04 1,234,143 -1.32(-2.12%)
Feb 07, 2022 61.89 65.90 61.69 62.36 1,238,998 +0.47(+0.76%)
Feb 04, 2022 60.53 62.72 58.91 61.89 1,187,295 +1.49(+2.47%)
Feb 03, 2022 60.02 60.40 1,160,684 -1.72(-2.77%)
Feb 02, 2022 67.00 67.39 61.66 62.12 1,816,361 -3.41(-5.20%)
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.