Crispr Therapeutics Ag (NQ: CRSP )

77.05 -3.09 (-3.86%)
Streaming Delayed Price Updated: 2:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.50 18.34 17.50 17.75 52,503 +0.01(+0.06%)
Jan 30, 2017 18.00 18.34 17.70 17.74 64,151 -0.69(-3.74%)
Jan 27, 2017 18.57 18.92 18.30 18.43 24,038 -0.15(-0.81%)
Jan 26, 2017 18.41 18.84 18.33 18.58 43,657 -0.26(-1.38%)
Jan 25, 2017 19.00 19.20 18.20 18.84 31,635 -0.11(-0.58%)
Jan 24, 2017 18.86 18.95 18.12 18.95 56,758 +0.41(+2.21%)
Jan 23, 2017 20.00 20.50 17.62 18.54 194,369 -1.46(-7.30%)
Jan 20, 2017 21.39 21.68 20.00 20.00 61,050 -1.03(-4.90%)
Jan 19, 2017 22.23 22.45 21.02 21.03 49,826 -1.20(-5.40%)
Jan 18, 2017 21.97 22.48 21.50 22.23 39,061 +0.73(+3.40%)
Jan 17, 2017 21.34 22.06 21.30 21.50 29,936 +0.36(+1.70%)
Jan 13, 2017 21.14 21.14 21.14 0 -1.09(-4.90%)
Jan 12, 2017 22.93 22.99 21.88 22.23 43,224 -0.16(-0.71%)
Jan 11, 2017 23.00 23.00 21.73 22.39 64,919 -0.60(-2.61%)
Jan 10, 2017 23.20 23.20 22.59 22.99 34,340 +0.10(+0.44%)
Jan 09, 2017 23.40 23.40 22.30 22.89 48,747 +0.35(+1.55%)
Jan 06, 2017 24.36 24.36 21.60 22.54 54,857 -0.42(-1.83%)
Jan 05, 2017 24.00 24.01 22.26 22.96 57,052 -0.59(-2.51%)
Jan 04, 2017 24.85 25.00 21.51 23.55 190,197 +1.05(+4.67%)
Jan 03, 2017 21.00 22.50 20.50 22.50 48,863 +2.24(+11.06%)
Dec 30, 2016 20.26 20.26 20.26 0 +0.23(+1.15%)
Dec 29, 2016 21.10 21.10 20.00 20.03 16,699 +0.03(+0.15%)
Dec 28, 2016 21.50 21.50 20.00 20.00 65,817 -1.02(-4.85%)
Dec 27, 2016 21.59 21.59 20.60 21.02 36,915 +0.16(+0.77%)
Dec 23, 2016 20.86 20.86 20.86 0 +0.74(+3.68%)
Dec 22, 2016 20.76 21.24 20.00 20.12 34,705 -0.16(-0.79%)
Dec 21, 2016 20.75 21.50 20.07 20.28 77,709 +0.10(+0.50%)
Dec 20, 2016 20.87 21.98 20.18 20.18 76,232 -0.37(-1.80%)
Dec 19, 2016 19.85 21.00 19.70 20.55 57,996 +1.03(+5.28%)
Dec 16, 2016 20.28 20.28 19.05 19.52 41,490 +0.34(+1.77%)
Dec 15, 2016 19.20 19.80 18.76 19.18 36,356 +0.07(+0.37%)
Dec 14, 2016 19.12 19.88 18.63 19.11 62,558 -0.49(-2.50%)
Dec 13, 2016 20.00 21.13 19.15 19.60 105,746 -0.76(-3.73%)
Dec 12, 2016 21.01 21.50 20.08 20.36 34,361 -0.41(-1.97%)
Dec 09, 2016 21.29 21.97 20.10 20.77 37,805 -0.33(-1.56%)
Dec 08, 2016 20.90 21.54 20.27 21.10 60,186 +0.21(+1.01%)
Dec 07, 2016 21.80 22.00 20.54 20.89 84,999 -1.34(-6.03%)
Dec 06, 2016 21.68 22.38 20.33 22.23 61,433 +1.29(+6.16%)
Dec 05, 2016 19.10 21.02 19.10 20.94 46,119 +1.91(+10.04%)
Dec 02, 2016 20.50 21.00 19.00 19.03 70,376 -0.95(-4.75%)
Dec 01, 2016 21.67 21.70 19.98 19.98 115,203 -1.84(-8.43%)
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%)
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.