Crispr Therapeutics Ag (NQ: CRSP )

62.54 USD +2.28 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 78.46 80.83 75.66 75.78 1,177,286 -3.07(-3.89%)
Dec 30, 2021 76.47 81.08 76.35 78.85 2,648,338 +2.08(+2.71%)
Dec 29, 2021 76.50 78.20 75.95 76.77 1,094,024 +0.00(+0.00%)
Dec 28, 2021 76.81 80.24 76.06 76.77 1,183,569 -0.19(-0.25%)
Dec 27, 2021 81.19 81.68 76.37 76.96 1,582,766 -5.19(-6.32%)
Dec 23, 2021 81.50 83.59 79.00 82.15 949,491 +0.59(+0.72%)
Dec 22, 2021 79.08 82.69 78.41 81.56 1,197,484 +1.27(+1.58%)
Dec 21, 2021 81.51 81.81 78.94 80.29 1,384,300 +0.34(+0.43%)
Dec 20, 2021 79.61 81.75 76.50 79.95 1,836,185 -2.78(-3.36%)
Dec 17, 2021 75.82 83.19 74.94 82.73 2,575,738 +6.27(+8.20%)
Dec 16, 2021 79.69 80.63 75.65 76.46 1,861,478 -2.41(-3.06%)
Dec 15, 2021 74.47 79.88 72.05 78.87 1,891,058 +4.28(+5.74%)
Dec 14, 2021 74.59 76.49 70.22 74.59 1,903,024 +1.28(+1.75%)
Dec 13, 2021 73.56 73.93 70.39 73.31 1,570,690 -0.32(-0.43%)
Dec 10, 2021 76.06 78.56 73.02 73.63 995,323 -1.83(-2.43%)
Dec 09, 2021 79.50 79.54 75.31 75.46 1,181,582 -3.95(-4.97%)
Dec 08, 2021 78.39 81.21 75.69 79.41 1,230,867 +1.02(+1.30%)
Dec 07, 2021 72.26 79.76 72.03 78.39 2,569,448 +7.27(+10.22%)
Dec 06, 2021 70.28 71.18 67.15 71.12 2,464,252 +1.03(+1.47%)
Dec 03, 2021 76.85 76.85 68.16 70.09 2,892,812 -6.76(-8.80%)
Dec 02, 2021 75.00 76.13 73.19 76.85 1,315,779 +1.57(+2.09%)
Dec 01, 2021 80.47 81.54 75.12 75.28 1,448,361 -4.62(-5.78%)
Nov 30, 2021 77.38 80.50 77.23 79.90 1,473,108 +1.92(+2.46%)
Nov 29, 2021 79.58 80.75 76.71 77.98 1,398,752 -0.81(-1.03%)
Nov 26, 2021 79.57 82.00 78.46 78.79 1,176,066 -2.13(-2.63%)
Nov 24, 2021 79.49 81.51 77.47 80.92 2,396,965 +0.84(+1.05%)
Nov 23, 2021 80.07 80.46 77.42 80.08 1,917,401 -0.21(-0.27%)
Nov 22, 2021 82.42 82.42 80.06 80.29 1,470,636 -2.15(-2.60%)
Nov 19, 2021 83.01 83.98 81.92 82.44 1,060,038 -0.64(-0.77%)
Nov 18, 2021 86.48 87.76 82.90 83.08 1,404,319 -3.00(-3.49%)
Nov 17, 2021 86.31 86.92 84.61 86.08 856,404 -0.50(-0.58%)
Nov 16, 2021 84.98 87.20 84.51 86.58 947,453 +1.50(+1.76%)
Nov 15, 2021 89.03 89.68 84.31 85.08 1,820,832 -3.85(-4.33%)
Nov 12, 2021 88.07 89.29 87.02 88.93 1,060,055 +1.01(+1.15%)
Nov 11, 2021 88.66 89.70 87.31 87.92 967,601 -2.53(-2.80%)
Nov 10, 2021 90.70 90.45 1,876,705 -0.82(-0.90%)
Nov 09, 2021 94.12 95.00 90.75 91.27 1,142,409 -2.87(-3.05%)
Nov 08, 2021 90.82 94.90 90.80 94.14 1,266,532 +3.90(+4.32%)
Nov 05, 2021 93.08 93.95 89.55 90.24 1,548,149 -2.86(-3.07%)
Nov 04, 2021 95.62 95.88 90.14 93.10 2,115,875 -3.78(-3.90%)
Nov 03, 2021 95.60 96.98 94.80 96.88 1,137,033 +1.04(+1.09%)
Nov 02, 2021 95.66 98.58 94.35 95.84 1,157,553 +0.38(+0.40%)
Nov 01, 2021 91.50 96.19 94.69 95.46 1,597,263 +4.13(+4.52%)
Oct 29, 2021 93.79 91.21 91.33 1,225,449 -2.67(-2.84%)
Oct 28, 2021 92.72 95.41 90.33 94.00 1,145,693 +1.22(+1.31%)
Oct 27, 2021 95.31 96.25 92.52 92.78 1,499,897 -2.28(-2.40%)
Oct 26, 2021 97.30 95.05 95.06 955,681 -1.64(-1.70%)
Oct 25, 2021 95.53 97.29 94.27 96.70 1,081,328 +1.14(+1.19%)
Oct 22, 2021 96.95 94.25 95.56 1,325,472 -1.50(-1.55%)
Oct 21, 2021 98.75 99.45 96.75 97.06 1,649,496 -1.31(-1.33%)
Oct 20, 2021 100.50 101.81 98.27 98.37 1,189,825 -1.89(-1.89%)
Oct 19, 2021 97.47 102.96 97.33 100.26 1,919,090 +4.05(+4.21%)
Oct 18, 2021 97.34 97.47 95.68 96.21 1,275,967 -0.79(-0.81%)
Oct 15, 2021 99.23 99.81 96.65 97.00 1,851,448 -1.70(-1.72%)
Oct 14, 2021 98.35 102.67 96.60 98.70 2,901,441 +1.93(+1.99%)
Oct 13, 2021 92.80 98.33 92.33 96.77 6,427,457 -5.82(-5.67%)
Oct 12, 2021 101.25 104.79 100.71 102.59 2,003,633 +1.94(+1.93%)
Oct 11, 2021 99.05 101.34 98.68 100.65 1,784,818 +2.02(+2.05%)
Oct 08, 2021 102.79 102.91 96.55 98.63 3,449,637 -4.36(-4.23%)
Oct 07, 2021 102.50 105.59 101.65 102.99 930,898 +1.00(+0.98%)
Oct 06, 2021 101.82 103.76 99.10 101.99 1,171,687 -0.50(-0.49%)
Oct 05, 2021 102.98 105.60 101.77 102.49 949,519 +0.06(+0.06%)
Oct 04, 2021 110.00 110.01 102.23 102.43 1,761,350 -8.86(-7.96%)
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.