Crispr Therapeutics Ag (NQ: CRSP )

54.19 -0.60 (-1.10%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.49 69.30 61.04 68.91 4,958,242 -4.68(-6.36%)
May 30, 2018 68.78 73.88 68.69 73.59 2,403,651 +4.68(+6.79%)
May 29, 2018 70.00 70.39 67.50 68.91 1,003,776 -1.03(-1.47%)
May 25, 2018 69.94 69.94 69.94 0 +0.29(+0.42%)
May 24, 2018 69.98 73.90 68.11 69.65 2,776,182 +0.08(+0.11%)
May 23, 2018 63.32 69.90 63.00 69.57 1,939,777 +5.81(+9.11%)
May 22, 2018 64.99 65.80 62.57 63.76 1,154,831 -0.84(-1.30%)
May 21, 2018 64.98 67.84 63.84 64.60 1,476,752 -0.08(-0.12%)
May 18, 2018 65.00 66.70 61.50 64.68 3,244,914 -0.72(-1.10%)
May 17, 2018 57.69 65.99 57.20 65.40 3,805,356 +7.75(+13.44%)
May 16, 2018 58.67 59.03 56.38 57.65 1,228,045 -0.10(-0.17%)
May 15, 2018 56.50 59.91 54.08 57.75 2,269,751 +0.97(+1.71%)
May 14, 2018 53.33 57.40 52.00 56.78 2,630,998 +4.05(+7.68%)
May 11, 2018 52.00 54.10 51.45 52.73 942,907 +0.61(+1.17%)
May 10, 2018 51.25 53.45 50.67 52.12 843,681 +0.62(+1.20%)
May 09, 2018 52.00 52.68 50.05 51.50 912,925 -0.47(-0.90%)
May 08, 2018 51.45 52.16 46.51 51.97 1,960,827 +0.25(+0.48%)
May 07, 2018 49.56 52.50 49.56 51.72 1,270,176 +2.63(+5.36%)
May 04, 2018 47.83 49.45 47.83 49.09 555,594 +1.32(+2.76%)
May 03, 2018 48.39 48.99 47.57 47.77 785,903 -0.75(-1.55%)
May 02, 2018 47.43 49.23 47.15 48.52 955,414 +1.11(+2.34%)
May 01, 2018 46.97 48.22 46.10 47.41 874,335 +0.55(+1.17%)
Apr 30, 2018 50.00 50.64 46.55 46.86 1,417,774 -2.05(-4.19%)
Apr 27, 2018 50.00 50.21 46.90 48.91 1,028,161 -1.16(-2.32%)
Apr 26, 2018 48.78 50.53 47.52 50.07 1,384,482 +2.29(+4.79%)
Apr 25, 2018 47.38 48.55 45.11 47.78 849,748 +0.51(+1.08%)
Apr 24, 2018 50.00 51.72 46.35 47.27 1,290,366 -2.33(-4.70%)
Apr 23, 2018 54.00 54.45 48.50 49.60 2,372,895 -4.47(-8.27%)
Apr 20, 2018 57.42 58.86 53.70 54.07 1,296,455 -3.35(-5.83%)
Apr 19, 2018 52.88 58.75 52.88 57.42 2,133,692 +4.20(+7.89%)
Apr 18, 2018 52.51 53.48 51.75 53.22 687,713 +0.49(+0.93%)
Apr 17, 2018 52.03 53.04 50.05 52.73 1,030,157 +1.55(+3.03%)
Apr 16, 2018 53.25 54.48 50.88 51.18 1,055,041 -0.59(-1.14%)
Apr 13, 2018 53.76 53.98 50.26 51.77 843,108 -0.79(-1.50%)
Apr 12, 2018 50.84 52.86 50.50 52.56 1,014,387 +2.75(+5.52%)
Apr 11, 2018 48.53 54.42 48.53 49.81 1,993,451 +0.54(+1.10%)
Apr 10, 2018 45.72 50.00 45.29 49.27 1,337,807 +4.41(+9.83%)
Apr 09, 2018 45.06 47.00 44.31 44.86 1,311,026 +1.59(+3.67%)
Apr 06, 2018 45.04 49.32 42.55 43.27 2,772,637 +0.60(+1.41%)
Apr 05, 2018 45.10 45.73 41.80 42.67 628,085 -1.48(-3.35%)
Apr 04, 2018 40.43 44.44 40.25 44.15 705,907 +1.53(+3.59%)
Apr 03, 2018 43.73 44.54 41.17 42.62 654,213 -0.65(-1.50%)
Apr 02, 2018 45.45 46.01 41.55 43.27 855,159 -2.44(-5.34%)
Mar 29, 2018 45.71 45.71 45.71 0 +0.85(+1.89%)
Mar 28, 2018 45.00 45.81 40.54 44.86 1,602,343 +0.19(+0.41%)
Mar 27, 2018 52.78 52.78 44.00 44.67 1,578,301 -7.60(-14.53%)
Mar 26, 2018 55.00 55.98 49.51 52.27 1,048,963 -0.69(-1.30%)
Mar 23, 2018 51.56 53.97 50.81 52.96 745,873 +0.86(+1.65%)
Mar 22, 2018 50.88 53.74 50.52 52.10 798,994 -0.06(-0.12%)
Mar 21, 2018 53.09 53.40 51.22 52.16 670,521 -0.40(-0.76%)
Mar 20, 2018 51.15 53.76 50.64 52.56 912,020 +1.04(+2.02%)
Mar 19, 2018 52.50 50.03 51.52 834,753 -0.25(-0.48%)
Mar 16, 2018 53.98 54.85 51.67 51.77 1,111,310 -0.83(-1.58%)
Mar 15, 2018 58.50 58.95 48.52 52.60 2,782,028 -5.57(-9.58%)
Mar 14, 2018 57.10 58.50 53.26 58.17 1,567,584 +1.66(+2.94%)
Mar 13, 2018 56.71 56.84 53.10 56.51 1,455,313 -0.29(-0.51%)
Mar 12, 2018 58.61 60.52 54.06 56.80 1,470,936 +0.08(+0.14%)
Mar 09, 2018 55.69 61.24 55.65 56.72 2,452,665 +3.02(+5.62%)
Mar 08, 2018 53.07 54.89 52.53 53.70 1,056,552 +2.21(+4.29%)
Mar 07, 2018 52.95 51.49 1,513,408 +2.56(+5.23%)
Mar 06, 2018 49.52 50.47 48.27 48.93 609,476 -0.47(-0.95%)
Mar 05, 2018 50.51 51.59 48.75 49.40 866,670 -0.62(-1.24%)
Mar 02, 2018 45.00 51.00 43.60 50.02 1,113,548 +3.48(+7.48%)
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.