Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

56.21 -4.27 (-7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 60.84 61.47 55.82 56.21 1,957,522 -4.27(-7.06%)
Jul 17, 2024 61.14 63.39 60.26 60.48 1,587,602 -2.27(-3.62%)
Jul 16, 2024 57.72 63.68 57.42 62.75 3,077,350 +5.29(+9.21%)
Jul 15, 2024 57.95 58.46 56.50 57.46 1,018,245 -0.44(-0.76%)
Jul 12, 2024 57.38 58.84 56.63 57.90 1,388,806 +1.09(+1.92%)
Jul 11, 2024 57.38 60.20 56.57 56.81 1,976,102 +1.25(+2.25%)
Jul 10, 2024 55.52 55.94 54.09 55.56 910,914 +0.53(+0.96%)
Jul 09, 2024 53.25 55.15 52.83 55.03 904,073 +1.80(+3.38%)
Jul 08, 2024 53.66 54.83 53.17 53.23 1,051,472 +0.13(+0.24%)
Jul 05, 2024 53.69 53.69 52.31 53.10 1,078,293 -0.80(-1.48%)
Jul 03, 2024 53.60 54.74 53.14 53.90 679,451 +0.78(+1.48%)
Jul 02, 2024 53.98 53.98 52.52 53.12 1,058,918 -0.84(-1.55%)
Jul 01, 2024 54.02 55.67 53.31 53.95 1,291,771 -0.06(-0.11%)
Jun 28, 2024 55.53 55.69 53.33 54.01 1,313,471 -1.37(-2.47%)
Jun 27, 2024 56.66 57.98 55.31 55.38 1,233,985 -1.25(-2.21%)
Jun 26, 2024 55.47 56.80 55.01 56.63 1,048,823 +0.68(+1.22%)
Jun 25, 2024 57.71 57.97 55.68 55.95 872,930 -1.99(-3.43%)
Jun 24, 2024 56.27 58.31 56.11 57.94 1,096,933 +1.70(+3.02%)
Jun 21, 2024 59.34 60.46 55.08 56.24 4,019,958 -3.36(-5.64%)
Jun 20, 2024 60.05 60.19 58.05 59.60 1,262,507 -0.97(-1.60%)
Jun 18, 2024 62.03 62.17 60.41 60.57 903,405 -1.21(-1.97%)
Jun 17, 2024 62.85 62.89 61.14 61.78 1,233,506 -1.78(-2.79%)
Jun 14, 2024 64.78 65.39 63.49 63.56 1,078,432 -1.70(-2.60%)
Jun 13, 2024 66.00 67.88 64.90 65.26 1,769,008 +0.43(+0.66%)
Jun 12, 2024 64.20 67.87 63.61 64.83 2,681,883 +2.52(+4.04%)
Jun 11, 2024 59.57 63.42 58.28 62.31 1,964,151 +2.32(+3.87%)
Jun 10, 2024 57.00 60.08 56.80 59.99 1,102,180 +2.12(+3.66%)
Jun 07, 2024 58.98 60.08 57.77 57.87 1,137,789 -2.09(-3.49%)
Jun 06, 2024 59.60 60.26 58.62 59.96 965,463 +0.24(+0.40%)
Jun 05, 2024 58.50 60.00 56.60 59.72 1,150,166 +1.45(+2.48%)
Jun 04, 2024 56.86 59.62 56.54 58.27 1,293,307 +1.12(+1.97%)
Jun 03, 2024 54.82 58.22 54.52 57.15 1,457,443 +3.41(+6.35%)
May 31, 2024 54.26 54.73 53.38 53.74 1,119,169 -0.32(-0.59%)
May 30, 2024 54.26 54.87 53.46 54.06 761,321 +0.21(+0.39%)
May 29, 2024 53.66 54.31 52.52 53.85 1,120,822 -0.99(-1.81%)
May 28, 2024 55.86 56.50 54.18 54.84 852,399 -0.40(-0.72%)
May 24, 2024 55.90 56.29 55.03 55.24 623,807 -0.49(-0.88%)
May 23, 2024 56.80 56.80 54.32 55.73 1,359,294 -1.07(-1.88%)
May 22, 2024 54.69 58.65 54.27 56.80 1,238,629 +2.04(+3.73%)
May 21, 2024 55.00 55.77 54.30 54.76 1,118,006 -0.71(-1.28%)
May 20, 2024 56.08 56.29 55.25 55.47 931,816 -0.75(-1.33%)
May 17, 2024 55.98 56.37 54.64 56.22 1,083,033 +0.55(+0.99%)
May 16, 2024 57.01 58.17 55.34 55.67 1,037,664 -1.29(-2.26%)
May 15, 2024 57.93 58.75 56.39 56.96 1,484,542 +1.25(+2.24%)
May 14, 2024 56.84 59.18 55.40 55.71 1,784,331 +0.06(+0.11%)
May 13, 2024 51.98 57.96 51.95 55.65 2,495,227 +4.48(+8.76%)
May 10, 2024 54.09 54.89 51.02 51.17 1,633,773 -2.38(-4.44%)
May 09, 2024 52.11 54.18 51.58 53.55 1,701,061 +0.26(+0.49%)
May 08, 2024 54.00 54.50 52.62 53.29 1,548,263 -2.24(-4.03%)
May 07, 2024 57.00 57.10 55.27 55.53 1,376,982 -1.53(-2.68%)
May 06, 2024 56.35 57.42 55.82 57.06 1,451,339 +1.17(+2.09%)
May 03, 2024 56.70 58.45 55.57 55.89 1,426,902 +0.82(+1.49%)
May 02, 2024 54.48 55.34 53.98 55.07 1,004,476 +1.26(+2.34%)
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.