Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

64.83 +2.52 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 53.16 55.97 52.74 53.81 1,342,489 +0.82(+1.55%)
Apr 30, 2024 53.90 54.44 52.73 52.99 1,119,926 -1.84(-3.36%)
Apr 29, 2024 54.09 55.62 54.00 54.83 1,472,058 +0.92(+1.71%)
Apr 26, 2024 54.21 54.94 52.81 53.91 1,353,534 +0.18(+0.34%)
Apr 25, 2024 53.98 54.15 52.75 53.73 1,248,215 -1.92(-3.45%)
Apr 24, 2024 56.79 57.78 55.50 55.65 919,762 -0.76(-1.35%)
Apr 23, 2024 55.93 58.67 55.56 56.41 1,189,786 +0.75(+1.35%)
Apr 22, 2024 55.40 56.93 54.37 55.66 1,044,283 +0.61(+1.11%)
Apr 19, 2024 56.16 57.50 54.27 55.05 1,766,181 -1.11(-1.98%)
Apr 18, 2024 55.86 58.03 55.25 56.16 1,744,782 +0.60(+1.08%)
Apr 17, 2024 58.34 58.47 55.52 55.56 1,412,225 -2.40(-4.14%)
Apr 16, 2024 58.04 58.74 57.14 57.96 1,176,316 -0.76(-1.29%)
Apr 15, 2024 60.74 60.95 58.47 58.72 1,468,109 -1.95(-3.21%)
Apr 12, 2024 62.23 62.35 60.25 60.67 1,079,078 -2.24(-3.56%)
Apr 11, 2024 62.69 63.08 61.32 62.91 1,040,230 +1.17(+1.90%)
Apr 10, 2024 62.10 62.93 60.31 61.74 1,981,012 -3.45(-5.29%)
Apr 09, 2024 64.00 65.24 63.07 65.19 1,006,226 +1.10(+1.72%)
Apr 08, 2024 63.21 64.22 62.51 64.09 1,123,494 +1.19(+1.89%)
Apr 05, 2024 64.40 64.45 62.33 62.90 1,681,497 -2.16(-3.32%)
Apr 04, 2024 64.83 67.25 64.67 65.06 1,220,665 +0.46(+0.71%)
Apr 03, 2024 64.73 65.46 63.60 64.60 995,717 -0.43(-0.66%)
Apr 02, 2024 66.00 66.39 64.26 65.03 1,499,328 -3.15(-4.62%)
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.