Crispr Therapeutics Ag (NQ: CRSP )

54.79 +1.91 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.00 23.25 21.11 21.82 108,811 -1.25(-5.42%)
Nov 29, 2016 21.20 23.25 20.56 23.07 62,132 +2.51(+12.21%)
Nov 28, 2016 21.43 21.98 20.55 20.56 59,764 +0.16(+0.78%)
Nov 25, 2016 19.96 20.50 19.96 20.40 14,089 +1.06(+5.48%)
Nov 23, 2016 19.34 19.34 19.34 0 -0.73(-3.64%)
Nov 22, 2016 21.13 21.49 20.00 20.07 47,088 -0.73(-3.51%)
Nov 21, 2016 20.54 21.49 20.53 20.80 84,780 +0.30(+1.46%)
Nov 18, 2016 21.78 23.30 20.00 20.50 70,963 -1.30(-5.96%)
Nov 17, 2016 21.75 23.97 20.90 21.80 185,667 +0.22(+1.02%)
Nov 16, 2016 18.75 21.61 18.52 21.58 192,394 +3.43(+18.90%)
Nov 15, 2016 17.74 18.58 17.08 18.15 100,753 +0.55(+3.12%)
Nov 14, 2016 18.17 18.20 17.10 17.60 74,533 +0.10(+0.57%)
Nov 11, 2016 18.33 18.33 17.07 17.50 89,267 +0.66(+3.92%)
Nov 10, 2016 16.76 18.19 16.50 16.84 37,867 +0.57(+3.50%)
Nov 09, 2016 15.89 16.90 15.89 16.27 73,880 +0.38(+2.39%)
Nov 08, 2016 15.20 16.11 15.20 15.89 97,785 +0.68(+4.47%)
Nov 07, 2016 16.27 16.27 15.05 15.21 45,955 +0.01(+0.07%)
Nov 04, 2016 15.50 15.50 15.00 15.20 54,878 -0.12(-0.78%)
Nov 03, 2016 15.40 15.92 15.02 15.32 143,092 -0.04(-0.23%)
Nov 02, 2016 18.74 18.74 15.06 15.36 148,743 -2.59(-14.46%)
Nov 01, 2016 18.68 18.74 17.75 17.95 119,908 -0.30(-1.64%)
Oct 31, 2016 17.50 18.88 17.07 18.25 256,372 +1.51(+9.02%)
Oct 28, 2016 16.40 17.00 16.37 16.74 119,733 +0.92(+5.82%)
Oct 27, 2016 15.47 17.49 14.97 15.82 228,840 +1.02(+6.89%)
Oct 26, 2016 14.99 14.99 14.38 14.80 117,799 +0.39(+2.71%)
Oct 25, 2016 14.15 14.50 14.01 14.41 85,089 +0.40(+2.86%)
Oct 24, 2016 14.05 14.15 13.90 14.01 100,745 +0.19(+1.37%)
Oct 21, 2016 14.00 14.18 13.75 13.82 113,857 -0.12(-0.86%)
Oct 20, 2016 14.06 14.23 13.85 13.94 355,603 -0.15(-1.06%)
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.