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 (%)
Apr 28, 2017 16.84 17.02 16.42 17.02 49,252 +0.02(+0.12%)
Apr 27, 2017 17.00 17.02 16.57 17.00 98,633 +0.33(+1.98%)
Apr 26, 2017 17.02 17.02 16.57 16.67 47,834 -0.23(-1.36%)
Apr 25, 2017 16.99 17.10 16.60 16.90 66,543 +0.32(+1.93%)
Apr 24, 2017 17.00 17.02 16.14 16.58 91,053 -0.39(-2.30%)
Apr 21, 2017 17.25 17.48 16.82 16.97 102,831 -0.32(-1.85%)
Apr 20, 2017 17.36 17.80 17.11 17.29 90,282 -0.28(-1.59%)
Apr 19, 2017 19.05 19.09 17.05 17.57 242,357 -1.60(-8.35%)
Apr 18, 2017 19.99 20.30 19.06 19.17 45,859 -0.70(-3.52%)
Apr 17, 2017 19.47 19.99 19.03 19.87 61,555 +0.46(+2.37%)
Apr 13, 2017 18.60 19.46 18.60 19.41 37,776 +0.51(+2.70%)
Apr 12, 2017 19.00 19.00 18.65 18.90 20,543 +0.00(+0.00%)
Apr 11, 2017 18.69 19.19 18.67 18.90 31,255 +0.04(+0.21%)
Apr 10, 2017 19.19 19.59 18.57 18.86 58,601 -0.43(-2.23%)
Apr 07, 2017 19.50 19.92 19.00 19.29 25,459 -0.18(-0.92%)
Apr 06, 2017 19.80 20.13 19.30 19.47 43,366 -0.38(-1.91%)
Apr 05, 2017 20.74 21.09 19.34 19.85 62,505 -1.05(-5.02%)
Apr 04, 2017 21.30 21.58 20.29 20.90 89,946 -0.71(-3.29%)
Apr 03, 2017 22.00 22.22 21.11 21.61 90,688 -0.16(-0.73%)
Mar 31, 2017 20.80 21.93 20.61 21.77 83,809 +1.05(+5.07%)
Mar 30, 2017 21.27 21.27 20.20 20.72 53,553 -0.05(-0.24%)
Mar 29, 2017 21.00 21.00 19.38 20.77 103,305 +0.35(+1.71%)
Mar 28, 2017 20.00 20.80 19.01 20.42 164,164 +2.18(+11.95%)
Mar 27, 2017 18.50 18.84 18.00 18.24 70,368 +0.36(+2.01%)
Mar 24, 2017 17.90 18.55 17.87 17.88 48,305 +0.07(+0.39%)
Mar 23, 2017 18.58 19.75 17.80 17.81 65,994 -0.87(-4.66%)
Mar 22, 2017 19.67 20.02 18.16 18.68 56,176 -1.04(-5.27%)
Mar 21, 2017 21.24 21.45 19.50 19.72 46,836 -1.52(-7.16%)
Mar 20, 2017 20.85 21.29 20.20 21.24 29,001 +0.49(+2.36%)
Mar 17, 2017 20.96 21.22 20.25 20.75 40,044 +0.26(+1.27%)
Mar 16, 2017 21.25 21.53 20.21 20.49 59,028 -0.51(-2.43%)
Mar 15, 2017 21.50 21.98 20.12 21.00 52,074 -0.34(-1.59%)
Mar 14, 2017 21.60 22.19 21.17 21.34 53,530 +0.17(+0.80%)
Mar 13, 2017 22.00 22.64 20.88 21.17 85,767 +0.02(+0.09%)
Mar 10, 2017 21.62 23.37 21.03 21.15 32,141 -0.22(-1.03%)
Mar 09, 2017 22.82 23.90 21.02 21.37 194,639 -1.06(-4.73%)
Mar 08, 2017 21.53 22.87 21.53 22.43 56,817 +1.09(+5.11%)
Mar 07, 2017 22.04 22.47 20.70 21.34 48,559 -0.54(-2.47%)
Mar 06, 2017 21.39 22.34 20.74 21.88 36,993 +0.74(+3.50%)
Mar 03, 2017 21.69 22.50 21.01 21.14 34,800 -0.40(-1.86%)
Mar 02, 2017 22.50 23.50 21.00 21.54 80,130 -0.93(-4.14%)
Mar 01, 2017 23.50 23.50 21.50 22.47 88,604 -1.26(-5.31%)
Feb 28, 2017 20.16 24.00 19.25 23.73 164,133 +3.78(+18.95%)
Feb 27, 2017 18.03 19.95 18.00 19.95 119,454 +2.05(+11.45%)
Feb 24, 2017 17.69 18.14 17.17 17.90 43,247 +0.26(+1.47%)
Feb 23, 2017 17.85 18.00 17.02 17.64 51,883 -0.07(-0.40%)
Feb 22, 2017 17.35 17.71 16.54 17.71 69,142 +0.41(+2.37%)
Feb 21, 2017 18.13 18.90 17.10 17.30 103,144 -0.77(-4.26%)
Feb 17, 2017 18.07 18.07 18.07 0 -0.42(-2.27%)
Feb 16, 2017 16.18 19.00 15.50 18.49 293,754 +2.59(+16.29%)
Feb 15, 2017 17.26 17.52 11.63 15.90 725,136 -1.36(-7.88%)
Feb 14, 2017 16.46 17.49 16.20 17.26 77,757 +0.83(+5.05%)
Feb 13, 2017 15.21 16.56 15.10 16.43 91,904 +1.42(+9.46%)
Feb 10, 2017 14.78 15.21 14.50 15.01 52,312 +0.23(+1.56%)
Feb 09, 2017 14.95 15.19 14.64 14.78 132,068 -0.12(-0.81%)
Feb 08, 2017 15.25 15.49 14.50 14.90 81,357 -0.32(-2.10%)
Feb 07, 2017 15.80 15.80 15.22 15.22 52,754 -0.53(-3.37%)
Feb 06, 2017 15.73 16.47 15.67 15.75 55,009 +0.10(+0.64%)
Feb 03, 2017 16.04 16.25 15.27 15.65 98,108 -0.61(-3.75%)
Feb 02, 2017 17.22 17.22 15.58 16.26 105,848 -0.96(-5.57%)
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.