Crispr Therapeutics Ag (NQ: CRSP )

76.40 -4.99 (-6.13%)
Streaming Delayed Price Updated: 11:46 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 124.01 127.65 119.36 126.92 1,539,907 +5.37(+4.42%)
Nov 27, 2020 111.08 124.43 110.36 121.55 1,124,300 +11.55(+10.50%)
Nov 25, 2020 110.38 111.38 108.51 110.00 405,100 +0.01(+0.01%)
Nov 24, 2020 110.60 110.79 108.89 109.99 503,902 -0.01(-0.01%)
Nov 23, 2020 110.65 111.11 108.18 110.00 843,761 +0.30(+0.27%)
Nov 20, 2020 109.76 110.14 107.70 109.70 842,900 +0.46(+0.42%)
Nov 19, 2020 107.55 109.98 106.50 109.24 466,187 +2.49(+2.33%)
Nov 18, 2020 109.03 110.36 106.08 106.75 668,647 -1.82(-1.68%)
Nov 17, 2020 105.73 109.39 104.15 108.57 477,809 +1.81(+1.70%)
Nov 16, 2020 105.60 107.28 103.06 106.76 671,995 +2.80(+2.69%)
Nov 13, 2020 103.00 105.57 101.70 103.96 599,400 +2.19(+2.15%)
Nov 12, 2020 99.53 103.42 99.53 101.77 401,422 +1.13(+1.12%)
Nov 11, 2020 101.12 102.05 99.12 100.64 596,117 +1.94(+1.97%)
Nov 10, 2020 100.94 101.16 93.99 98.70 664,917 -0.95(-0.95%)
Nov 09, 2020 104.80 105.62 99.61 99.65 831,025 -3.01(-2.93%)
Nov 06, 2020 102.00 103.34 96.52 102.66 757,200 -0.68(-0.66%)
Nov 05, 2020 98.49 103.99 96.00 103.34 1,136,372 +7.83(+8.20%)
Nov 04, 2020 90.31 96.51 88.29 95.51 1,235,036 +8.69(+10.01%)
Nov 03, 2020 86.72 88.00 85.00 86.82 888,547 +0.66(+0.77%)
Nov 02, 2020 92.60 92.87 84.38 86.16 1,314,749 -5.66(-6.16%)
Oct 30, 2020 94.71 96.69 90.01 91.82 1,056,100 -4.53(-4.70%)
Oct 29, 2020 94.75 97.97 92.83 96.35 819,812 +1.64(+1.73%)
Oct 28, 2020 93.23 96.01 91.76 94.71 855,764 -3.41(-3.48%)
Oct 27, 2020 94.95 98.50 92.80 98.12 954,430 +3.99(+4.24%)
Oct 26, 2020 91.07 95.08 91.07 94.13 1,026,620 +1.48(+1.60%)
Oct 23, 2020 90.54 92.88 87.52 92.65 1,141,500 +2.49(+2.76%)
Oct 22, 2020 97.00 97.10 88.00 90.16 1,961,842 -2.06(-2.23%)
Oct 21, 2020 91.27 98.00 90.29 92.22 4,106,795 -14.48(-13.57%)
Oct 20, 2020 108.10 108.84 104.51 106.70 765,151 -1.02(-0.95%)
Oct 19, 2020 111.30 111.81 106.70 107.72 980,860 -2.11(-1.92%)
Oct 16, 2020 101.01 111.90 101.01 109.83 2,108,200 +9.94(+9.95%)
Oct 15, 2020 99.39 101.65 98.01 99.89 956,825 -1.48(-1.46%)
Oct 14, 2020 103.91 110.72 100.75 101.37 2,230,401 -1.69(-1.64%)
Oct 13, 2020 100.01 103.40 97.09 103.06 1,369,381 +3.66(+3.68%)
Oct 12, 2020 99.75 100.25 96.13 99.40 1,254,319 +1.14(+1.16%)
Oct 09, 2020 97.78 100.88 96.33 98.26 1,526,900 +2.87(+3.01%)
Oct 08, 2020 100.00 100.00 94.26 95.39 1,217,860 -2.29(-2.34%)
Oct 07, 2020 91.72 99.87 90.04 97.68 2,353,514 +9.96(+11.35%)
Oct 06, 2020 86.50 89.82 85.85 87.72 699,094 +0.97(+1.12%)
Oct 05, 2020 81.95 87.40 81.31 86.75 823,865 +7.08(+8.89%)
Oct 02, 2020 81.00 82.79 79.31 79.67 799,400 -3.67(-4.40%)
Oct 01, 2020 83.93 85.09 82.11 83.34 723,495 -0.30(-0.36%)
Sep 30, 2020 84.82 86.19 83.15 83.64 424,139 -1.35(-1.59%)
Sep 29, 2020 84.00 85.44 82.64 84.99 479,332 +1.30(+1.55%)
Sep 28, 2020 85.12 85.12 81.96 83.69 520,077 -0.40(-0.48%)
Sep 25, 2020 83.38 84.71 82.50 84.09 522,200 +0.78(+0.94%)
Sep 24, 2020 83.05 83.96 79.70 83.31 534,780 -1.38(-1.63%)
Sep 23, 2020 88.69 88.88 84.33 84.69 580,782 -4.12(-4.64%)
Sep 22, 2020 86.22 88.87 83.80 88.81 490,983 +3.68(+4.32%)
Sep 21, 2020 84.81 85.41 82.31 85.13 482,448 -0.77(-0.90%)
Sep 18, 2020 85.75 87.71 83.40 85.90 643,300 +0.76(+0.89%)
Sep 17, 2020 81.80 85.34 80.81 85.14 413,629 -0.49(-0.57%)
Sep 16, 2020 86.29 87.25 85.17 85.63 462,980 +0.70(+0.82%)
Sep 15, 2020 85.04 86.00 84.51 84.93 580,071 +0.22(+0.26%)
Sep 14, 2020 81.42 85.36 81.42 84.71 668,820 +4.73(+5.91%)
Sep 11, 2020 83.00 84.42 79.67 79.98 738,900 -1.82(-2.22%)
Sep 10, 2020 86.47 86.87 80.67 81.80 676,035 -3.45(-4.05%)
Sep 09, 2020 82.69 86.49 81.92 85.25 601,124 +3.79(+4.65%)
Sep 08, 2020 81.80 84.14 78.51 81.46 636,846 -0.56(-0.68%)
Sep 04, 2020 86.49 87.00 76.71 82.02 1,570,400 -3.67(-4.28%)
Sep 03, 2020 91.69 92.13 84.19 85.69 1,278,268 -8.24(-8.77%)
Sep 02, 2020 94.15 94.41 90.72 93.93 532,029 +0.51(+0.55%)
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.