Crispr Therapeutics Ag (NQ: CRSP )

79.41 +0.75 (+0.95%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.54 33.61 32.09 32.77 610,894 +0.77(+2.41%)
Oct 30, 2018 31.14 32.17 30.27 32.00 567,119 +0.72(+2.30%)
Oct 29, 2018 33.02 33.62 30.55 31.28 507,747 -1.14(-3.52%)
Oct 26, 2018 32.23 32.99 30.67 32.42 671,300 -0.71(-2.14%)
Oct 25, 2018 32.44 33.88 31.18 33.13 709,066 +1.32(+4.15%)
Oct 24, 2018 35.00 36.00 31.60 31.81 858,092 -3.21(-9.17%)
Oct 23, 2018 34.20 35.94 33.37 35.02 1,203,095 -0.45(-1.27%)
Oct 22, 2018 36.40 36.60 34.32 35.47 747,564 -0.57(-1.58%)
Oct 19, 2018 37.41 38.35 35.68 36.04 615,300 -1.16(-3.12%)
Oct 18, 2018 39.66 39.66 36.64 37.20 694,503 -2.54(-6.39%)
Oct 17, 2018 39.50 39.79 37.91 39.74 690,909 +0.14(+0.35%)
Oct 16, 2018 35.93 39.92 35.85 39.60 1,347,098 +3.70(+10.31%)
Oct 15, 2018 37.77 38.03 34.69 35.90 1,350,460 -1.80(-4.77%)
Oct 12, 2018 38.00 39.78 37.14 37.70 1,645,900 +0.75(+2.03%)
Oct 11, 2018 40.77 41.50 36.65 36.95 3,003,343 +0.31(+0.85%)
Oct 10, 2018 37.80 38.14 36.30 36.64 1,492,701 -0.21(-0.57%)
Oct 09, 2018 36.34 37.95 36.09 36.85 853,668 +0.29(+0.79%)
Oct 08, 2018 38.09 38.70 35.98 36.56 1,172,048 -2.00(-5.19%)
Oct 05, 2018 37.50 40.27 37.06 38.56 886,400 +1.00(+2.66%)
Oct 04, 2018 38.97 39.37 37.05 37.56 931,274 -1.44(-3.69%)
Oct 03, 2018 39.94 40.33 38.23 39.00 1,335,777 -0.72(-1.81%)
Oct 02, 2018 42.10 42.99 39.19 39.72 1,776,870 -2.62(-6.19%)
Oct 01, 2018 44.50 44.60 42.15 42.34 1,029,793 -2.01(-4.53%)
Sep 28, 2018 45.31 46.24 44.10 44.35 921,900 -2.09(-4.50%)
Sep 27, 2018 45.82 46.93 45.37 46.44 663,917 +0.68(+1.49%)
Sep 26, 2018 46.60 47.00 45.38 45.76 656,280 -0.61(-1.32%)
Sep 25, 2018 45.78 47.38 44.71 46.37 969,277 +1.09(+2.41%)
Sep 24, 2018 44.52 45.44 44.00 45.28 889,097 +0.79(+1.78%)
Sep 21, 2018 47.00 47.30 43.68 44.49 5,859,000 -4.50(-9.19%)
Sep 20, 2018 50.08 50.47 47.50 48.99 2,193,604 -2.90(-5.59%)
Sep 19, 2018 52.75 53.97 51.26 51.89 448,441 -1.29(-2.43%)
Sep 18, 2018 50.84 53.31 50.80 53.18 619,931 +2.86(+5.68%)
Sep 17, 2018 55.31 56.13 49.81 50.32 961,367 -5.04(-9.10%)
Sep 14, 2018 54.27 55.67 54.21 55.36 671,500 +1.21(+2.23%)
Sep 13, 2018 54.05 55.48 53.34 54.15 688,211 +0.42(+0.78%)
Sep 12, 2018 51.80 54.18 50.61 53.73 487,205 +1.93(+3.73%)
Sep 11, 2018 49.31 52.16 48.32 51.80 720,516 +2.11(+4.25%)
Sep 10, 2018 50.66 50.85 47.50 49.69 1,181,799 -0.45(-0.90%)
Sep 07, 2018 50.00 51.73 49.36 50.14 471,100 +0.26(+0.52%)
Sep 06, 2018 53.17 53.72 49.58 49.88 662,490 -3.57(-6.68%)
Sep 05, 2018 55.50 55.50 52.01 53.45 720,642 -2.05(-3.69%)
Sep 04, 2018 58.50 59.00 53.60 55.50 1,049,813 -1.17(-2.06%)
Aug 31, 2018 56.67 56.67 56.67 0 +3.21(+6.00%)
Aug 30, 2018 52.16 53.79 51.81 53.46 544,583 +1.29(+2.47%)
Aug 29, 2018 51.05 52.91 50.40 52.17 683,124 +1.02(+1.99%)
Aug 28, 2018 49.19 51.73 48.58 51.15 666,268 +2.21(+4.52%)
Aug 27, 2018 48.64 50.22 47.90 48.94 498,802 +0.52(+1.07%)
Aug 24, 2018 48.49 48.98 47.76 48.42 547,400 -0.15(-0.31%)
Aug 23, 2018 49.15 49.78 47.72 48.57 459,771 -0.32(-0.65%)
Aug 22, 2018 51.31 52.10 48.32 48.89 836,879 -2.65(-5.14%)
Aug 21, 2018 49.11 51.93 48.94 51.54 601,158 +2.62(+5.36%)
Aug 20, 2018 49.12 49.77 48.06 48.92 413,890 +0.25(+0.51%)
Aug 17, 2018 50.13 50.56 47.85 48.67 575,900 -1.33(-2.66%)
Aug 16, 2018 47.24 50.42 47.24 50.00 955,739 +2.94(+6.25%)
Aug 15, 2018 47.85 48.59 46.51 47.06 444,935 -0.80(-1.67%)
Aug 14, 2018 46.92 48.20 46.50 47.86 482,720 +0.79(+1.68%)
Aug 13, 2018 47.25 47.66 46.13 47.07 578,618 -0.04(-0.08%)
Aug 10, 2018 48.09 48.90 46.87 47.11 575,500 -0.84(-1.75%)
Aug 09, 2018 46.92 51.52 46.66 47.95 1,457,255 +0.85(+1.80%)
Aug 08, 2018 47.65 48.56 46.75 47.10 1,076,953 -1.54(-3.17%)
Aug 07, 2018 48.73 49.30 47.21 48.64 600,104 +0.21(+0.43%)
Aug 06, 2018 47.71 49.53 46.77 48.43 646,051 +0.90(+1.89%)
Aug 03, 2018 48.52 49.13 46.79 47.53 614,200 -1.25(-2.56%)
Aug 02, 2018 47.94 48.92 47.25 48.78 644,637 +0.35(+0.72%)
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.