Crispr Therapeutics Ag (NQ: CRSP )

82.22 +0.82 (+1.01%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.32 64.77 61.62 64.58 877,800 +2.27(+3.64%)
May 28, 2020 63.65 64.85 61.79 62.31 565,317 -1.62(-2.53%)
May 27, 2020 66.50 66.67 59.90 63.93 1,364,064 -2.41(-3.63%)
May 26, 2020 70.27 71.00 66.09 66.34 1,255,605 -3.60(-5.15%)
May 22, 2020 67.45 70.11 66.76 69.94 899,100 +2.16(+3.19%)
May 21, 2020 67.28 68.55 66.28 67.78 1,614,191 +0.99(+1.48%)
May 20, 2020 64.55 67.39 63.61 66.79 990,965 +3.23(+5.08%)
May 19, 2020 64.07 65.53 63.29 63.56 1,041,019 -0.42(-0.66%)
May 18, 2020 63.01 64.77 62.61 63.98 1,176,015 +2.89(+4.73%)
May 15, 2020 55.75 61.74 54.86 61.09 1,043,100 +5.21(+9.32%)
May 14, 2020 56.58 57.24 54.50 55.88 832,525 -1.49(-2.60%)
May 13, 2020 60.18 62.25 55.02 57.37 1,215,189 -2.18(-3.66%)
May 12, 2020 62.25 64.95 58.28 59.55 1,588,544 -1.74(-2.84%)
May 11, 2020 54.62 63.00 54.00 61.29 2,155,029 +7.45(+13.84%)
May 08, 2020 54.21 54.79 52.83 53.84 436,900 +0.35(+0.65%)
May 07, 2020 53.00 54.56 52.30 53.49 908,149 +1.16(+2.22%)
May 06, 2020 52.38 53.80 51.63 52.33 633,415 +0.33(+0.63%)
May 05, 2020 50.98 52.98 50.63 52.00 709,268 +2.00(+4.00%)
May 04, 2020 47.67 50.23 46.84 50.00 745,336 +1.54(+3.18%)
May 01, 2020 48.65 50.24 47.61 48.46 1,089,000 -0.74(-1.50%)
Apr 30, 2020 51.82 52.64 49.14 49.20 741,154 -2.80(-5.38%)
Apr 29, 2020 53.25 53.62 49.33 52.00 1,316,662 -0.52(-0.99%)
Apr 28, 2020 55.84 56.09 51.67 52.52 817,029 -2.48(-4.51%)
Apr 27, 2020 53.99 56.38 53.75 55.00 950,081 +0.99(+1.83%)
Apr 24, 2020 52.50 54.15 52.50 54.01 532,000 +1.53(+2.92%)
Apr 23, 2020 52.55 54.64 52.01 52.48 548,096 +0.08(+0.15%)
Apr 22, 2020 52.00 53.15 51.55 52.40 607,186 +1.50(+2.95%)
Apr 21, 2020 53.53 54.25 49.27 50.90 783,158 -2.56(-4.79%)
Apr 20, 2020 51.03 56.07 50.50 53.46 1,082,763 +2.04(+3.97%)
Apr 17, 2020 50.89 51.48 49.65 51.42 579,200 +1.91(+3.86%)
Apr 16, 2020 48.69 50.15 48.30 49.51 634,434 +1.38(+2.87%)
Apr 15, 2020 47.35 48.24 46.01 48.13 534,196 -0.26(-0.54%)
Apr 14, 2020 46.19 48.88 46.19 48.39 923,652 +2.38(+5.17%)
Apr 13, 2020 45.67 46.04 42.83 46.01 589,657 +0.26(+0.57%)
Apr 09, 2020 45.50 46.66 44.49 45.75 755,000 +1.37(+3.09%)
Apr 08, 2020 41.60 44.65 39.25 44.38 1,758,859 +3.09(+7.48%)
Apr 07, 2020 43.70 45.00 41.23 41.29 1,253,447 -0.88(-2.09%)
Apr 06, 2020 41.00 42.64 40.50 42.17 748,338 +2.79(+7.08%)
Apr 03, 2020 39.51 40.55 39.10 39.38 532,100 -0.13(-0.33%)
Apr 02, 2020 38.10 40.72 38.10 39.51 709,430 +1.01(+2.62%)
Apr 01, 2020 42.03 42.08 38.35 38.50 963,224 -3.91(-9.22%)
Mar 31, 2020 44.18 44.31 41.02 42.41 843,019 -1.88(-4.24%)
Mar 30, 2020 41.60 44.56 40.57 44.29 568,568 +2.47(+5.91%)
Mar 27, 2020 42.55 43.36 40.90 41.82 580,700 -2.17(-4.93%)
Mar 26, 2020 41.82 45.35 41.50 43.99 690,523 +2.21(+5.29%)
Mar 25, 2020 42.65 45.50 41.05 41.78 910,493 -0.88(-2.06%)
Mar 24, 2020 41.52 42.91 40.63 42.66 648,693 +3.12(+7.89%)
Mar 23, 2020 39.40 40.13 37.01 39.54 796,834 +0.58(+1.49%)
Mar 20, 2020 40.46 42.99 38.63 38.96 1,039,500 -0.61(-1.54%)
Mar 19, 2020 38.10 40.99 37.26 39.57 958,055 +1.10(+2.86%)
Mar 18, 2020 35.38 40.20 35.00 38.47 1,305,106 +1.47(+3.97%)
Mar 17, 2020 35.45 42.00 32.80 37.00 1,403,481 +3.32(+9.86%)
Mar 16, 2020 34.22 36.84 32.30 33.68 1,191,947 -3.96(-10.52%)
Mar 13, 2020 40.00 41.00 34.79 37.64 1,244,500 -0.48(-1.26%)
Mar 12, 2020 39.99 41.61 38.00 38.12 1,487,360 -5.16(-11.92%)
Mar 11, 2020 43.60 45.21 42.66 43.28 817,665 -1.39(-3.11%)
Mar 10, 2020 46.51 47.00 42.28 44.67 901,549 +1.67(+3.88%)
Mar 09, 2020 45.75 47.35 43.00 43.00 1,269,556 -7.86(-15.45%)
Mar 06, 2020 52.64 53.33 49.16 50.86 1,084,000 -2.55(-4.77%)
Mar 05, 2020 51.84 53.92 50.66 53.41 1,093,835 +0.15(+0.28%)
Mar 04, 2020 52.35 53.36 51.37 53.26 765,394 +2.11(+4.13%)
Mar 03, 2020 53.44 54.18 49.62 51.15 927,212 -2.20(-4.12%)
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.