Crispr Therapeutics Ag (NQ: CRSP )

56.34 -0.15 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.79 43.79 37.73 39.28 1,132,959 -2.42(-5.80%)
Jan 30, 2018 42.56 44.96 41.59 41.70 1,136,355 -2.69(-6.06%)
Jan 29, 2018 39.45 44.65 39.02 44.39 1,021,197 +4.94(+12.52%)
Jan 26, 2018 41.04 42.90 39.45 39.45 997,681 -1.00(-2.47%)
Jan 25, 2018 37.72 41.57 37.51 40.45 915,592 +2.99(+7.98%)
Jan 24, 2018 38.89 39.28 36.00 37.46 807,738 -1.32(-3.40%)
Jan 23, 2018 36.34 39.19 34.77 38.78 2,300,267 +5.03(+14.90%)
Jan 22, 2018 31.00 34.18 30.56 33.75 804,506 +4.02(+13.52%)
Jan 19, 2018 30.12 30.96 28.81 29.73 386,254 -0.35(-1.16%)
Jan 18, 2018 28.50 30.70 27.50 30.08 576,104 +1.74(+6.14%)
Jan 17, 2018 26.93 28.82 26.92 28.34 481,026 +1.16(+4.27%)
Jan 16, 2018 28.24 28.83 26.50 27.18 732,229 -1.34(-4.70%)
Jan 12, 2018 28.52 28.52 28.52 0 +0.08(+0.28%)
Jan 11, 2018 25.90 28.97 25.87 28.44 704,463 +2.67(+10.36%)
Jan 10, 2018 25.89 25.77 292,450 +0.28(+1.10%)
Jan 09, 2018 26.70 26.98 24.83 25.49 642,615 -0.58(-2.22%)
Jan 08, 2018 23.80 26.65 23.50 26.07 1,798,565 -0.74(-2.76%)
Jan 05, 2018 23.58 28.50 23.28 26.81 3,994,926 +2.90(+12.13%)
Jan 04, 2018 23.99 25.09 23.55 23.91 706,365 +0.39(+1.66%)
Jan 03, 2018 24.10 24.24 23.01 23.52 1,065,151 -1.65(-6.56%)
Jan 02, 2018 24.00 27.39 23.48 25.17 1,223,164 +1.69(+7.20%)
Dec 29, 2017 23.48 23.48 23.48 0 +2.23(+10.49%)
Dec 28, 2017 21.26 21.75 20.91 21.25 461,875 +0.16(+0.76%)
Dec 27, 2017 21.30 21.40 20.65 21.09 426,629 -0.20(-0.94%)
Dec 26, 2017 21.32 21.50 20.69 21.29 390,824 +0.14(+0.66%)
Dec 22, 2017 19.96 21.28 19.74 21.15 739,293 +1.57(+8.02%)
Dec 21, 2017 18.94 19.80 18.93 19.58 357,498 +0.57(+3.00%)
Dec 20, 2017 19.01 19.22 18.66 19.01 193,752 -0.09(-0.47%)
Dec 19, 2017 20.00 20.00 19.06 19.10 212,429 -0.84(-4.21%)
Dec 18, 2017 19.40 20.00 19.31 19.94 226,977 +0.77(+4.02%)
Dec 15, 2017 19.00 19.62 18.67 19.17 999,321 +0.12(+0.63%)
Dec 14, 2017 18.45 19.31 18.45 19.05 452,938 +0.75(+4.10%)
Dec 13, 2017 17.89 18.53 17.74 18.30 251,574 +0.41(+2.29%)
Dec 12, 2017 18.61 18.99 17.40 17.89 509,023 -0.52(-2.82%)
Dec 11, 2017 19.32 19.45 17.91 18.41 367,314 -0.47(-2.49%)
Dec 08, 2017 19.35 19.54 18.65 18.88 272,599 -0.26(-1.36%)
Dec 07, 2017 18.79 19.39 18.55 19.14 285,800 +0.61(+3.29%)
Dec 06, 2017 18.44 18.78 17.90 18.53 197,582 +0.01(+0.05%)
Dec 05, 2017 18.30 18.92 18.30 18.52 154,543 +0.26(+1.42%)
Dec 04, 2017 19.60 18.03 18.26 421,072 -0.86(-4.50%)
Dec 01, 2017 19.05 19.50 18.50 19.12 324,661 +0.13(+0.68%)
Nov 30, 2017 18.87 19.20 18.72 18.99 271,629 +0.33(+1.77%)
Nov 29, 2017 19.42 19.44 18.50 18.66 195,111 -0.55(-2.86%)
Nov 28, 2017 19.76 19.76 18.70 19.21 245,087 -0.34(-1.74%)
Nov 27, 2017 20.24 20.24 19.19 19.55 275,376 -0.47(-2.35%)
Nov 24, 2017 20.03 20.38 19.84 20.02 194,020 +0.21(+1.06%)
Nov 22, 2017 19.25 20.05 19.20 19.81 813,692 +0.72(+3.77%)
Nov 21, 2017 19.25 19.49 18.96 19.09 331,263 +0.05(+0.26%)
Nov 20, 2017 18.60 19.35 18.60 19.04 514,640 +0.45(+2.42%)
Nov 17, 2017 18.45 18.70 18.11 18.59 270,084 +0.17(+0.92%)
Nov 16, 2017 17.86 18.86 17.76 18.42 435,262 +0.76(+4.30%)
Nov 15, 2017 17.32 17.76 17.27 17.66 125,986 +0.20(+1.15%)
Nov 14, 2017 17.75 17.92 16.70 17.46 228,591 -0.29(-1.63%)
Nov 13, 2017 17.73 18.01 17.43 17.75 236,184 +0.30(+1.72%)
Nov 10, 2017 16.95 17.56 16.90 17.45 123,376 +0.50(+2.95%)
Nov 09, 2017 17.94 17.94 16.51 16.95 355,973 -0.99(-5.52%)
Nov 08, 2017 18.02 18.35 17.53 17.94 182,935 -0.19(-1.05%)
Nov 07, 2017 18.87 18.87 18.00 18.13 238,721 -0.78(-4.12%)
Nov 06, 2017 19.22 19.23 18.65 18.91 239,501 -0.14(-0.73%)
Nov 03, 2017 18.90 19.34 18.85 19.05 258,555 +0.38(+2.04%)
Nov 02, 2017 18.56 18.74 18.01 18.67 120,651 +0.24(+1.30%)
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.