Crispr Therapeutics Ag (NQ: CRSP )

70.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.36 114.23 110.45 111.93 728,351 +1.73(+1.57%)
Sep 29, 2021 112.54 113.95 109.63 110.20 1,134,326 -1.95(-1.74%)
Sep 28, 2021 115.57 115.75 111.87 112.15 1,269,500 -5.11(-4.36%)
Sep 27, 2021 116.17 117.84 113.32 117.26 769,116 +0.83(+0.71%)
Sep 24, 2021 119.51 120.24 116.01 116.43 1,088,157 -4.82(-3.98%)
Sep 23, 2021 119.26 122.25 116.91 121.25 772,144 +3.44(+2.92%)
Sep 22, 2021 117.57 120.08 116.64 117.81 658,472 +0.56(+0.48%)
Sep 21, 2021 117.50 119.78 116.63 117.25 886,318 +0.78(+0.67%)
Sep 20, 2021 118.77 121.36 115.36 116.47 1,571,353 -8.05(-6.46%)
Sep 17, 2021 117.75 124.79 115.96 124.52 1,670,872 +7.10(+6.05%)
Sep 16, 2021 116.90 118.50 114.64 117.42 642,250 +0.16(+0.14%)
Sep 15, 2021 116.21 117.34 114.42 117.26 773,540 +0.96(+0.83%)
Sep 14, 2021 118.31 120.50 115.83 116.30 773,545 -1.70(-1.44%)
Sep 13, 2021 120.91 120.91 116.56 118.00 1,263,835 -2.74(-2.27%)
Sep 10, 2021 122.43 123.38 120.29 120.74 652,244 -0.72(-0.59%)
Sep 09, 2021 119.55 124.25 119.37 121.46 788,464 +2.20(+1.84%)
Sep 08, 2021 120.08 122.53 117.54 119.26 920,668 -1.25(-1.04%)
Sep 07, 2021 121.59 124.38 120.18 120.51 902,564 -1.45(-1.19%)
Sep 03, 2021 127.83 127.83 121.15 121.96 1,002,378 -5.11(-4.02%)
Sep 02, 2021 126.69 127.50 124.70 127.07 743,770 +0.71(+0.56%)
Sep 01, 2021 125.14 129.50 124.82 126.36 1,070,280 +1.41(+1.13%)
Aug 31, 2021 122.34 124.95 122.00 124.95 750,045 +4.24(+3.51%)
Aug 30, 2021 124.71 125.79 120.60 120.71 609,952 -3.10(-2.50%)
Aug 27, 2021 122.67 127.32 120.70 123.81 690,438 +1.91(+1.57%)
Aug 26, 2021 125.15 128.50 121.58 121.90 822,630 -3.90(-3.10%)
Aug 25, 2021 125.34 126.50 123.60 125.80 507,081 -0.66(-0.52%)
Aug 24, 2021 126.58 126.70 123.00 126.46 745,488 +1.44(+1.15%)
Aug 23, 2021 120.39 126.47 119.50 125.02 1,308,544 +7.80(+6.65%)
Aug 20, 2021 116.58 120.00 115.60 117.22 745,557 +0.43(+0.37%)
Aug 19, 2021 118.16 120.82 116.31 116.79 1,097,730 -2.53(-2.12%)
Aug 18, 2021 121.56 123.42 118.80 119.32 832,416 -1.23(-1.02%)
Aug 17, 2021 119.76 122.02 117.80 120.55 994,494 -2.00(-1.63%)
Aug 16, 2021 125.76 125.76 119.75 122.55 1,370,607 -4.21(-3.32%)
Aug 13, 2021 135.46 135.70 126.20 126.76 1,356,154 -8.63(-6.37%)
Aug 12, 2021 134.01 139.61 132.82 135.39 886,957 +1.70(+1.27%)
Aug 11, 2021 135.33 136.76 130.74 133.69 842,320 -1.47(-1.09%)
Aug 10, 2021 139.58 140.92 132.78 135.16 1,144,162 -2.66(-1.93%)
Aug 09, 2021 137.20 142.64 135.55 137.82 1,663,707 +1.08(+0.79%)
Aug 06, 2021 134.28 140.50 133.18 136.74 2,409,095 +3.47(+2.60%)
Aug 05, 2021 126.99 133.95 125.73 133.27 2,414,970 +8.66(+6.95%)
Aug 04, 2021 120.94 125.10 120.81 124.61 857,333 +3.19(+2.63%)
Aug 03, 2021 122.63 123.16 118.66 121.42 770,066 -0.92(-0.75%)
Aug 02, 2021 122.14 123.83 119.83 122.34 923,065 +1.32(+1.09%)
Jul 30, 2021 122.44 125.31 119.35 121.02 1,433,962 +2.02(+1.70%)
Jul 29, 2021 120.64 122.61 117.89 119.00 1,207,829 -0.75(-0.63%)
Jul 28, 2021 117.48 121.40 116.01 119.75 854,303 +2.32(+1.98%)
Jul 27, 2021 119.27 120.80 113.34 117.43 1,103,334 -1.79(-1.50%)
Jul 26, 2021 120.96 123.61 118.51 119.22 1,056,780 -3.05(-2.49%)
Jul 23, 2021 124.50 124.64 119.39 122.27 1,048,585 -2.50(-2.00%)
Jul 22, 2021 130.07 130.46 124.30 124.77 923,075 -3.68(-2.86%)
Jul 21, 2021 124.00 129.48 122.88 128.45 1,220,356 +4.31(+3.47%)
Jul 20, 2021 124.82 125.51 120.70 124.14 1,413,321 -1.59(-1.26%)
Jul 19, 2021 122.74 129.22 122.02 125.73 1,120,196 -0.52(-0.41%)
Jul 16, 2021 128.42 130.46 125.83 126.25 934,166 -0.85(-0.67%)
Jul 15, 2021 129.57 130.19 123.81 127.10 1,201,638 -3.21(-2.46%)
Jul 14, 2021 136.00 136.74 129.52 130.31 1,068,780 -5.24(-3.87%)
Jul 13, 2021 140.09 141.16 135.27 135.55 997,313 -5.20(-3.69%)
Jul 12, 2021 143.40 144.73 138.24 140.75 886,782 -3.58(-2.48%)
Jul 09, 2021 144.68 146.96 141.57 144.33 1,090,629 -0.48(-0.33%)
Jul 08, 2021 135.87 145.55 136.00 144.81 1,300,534 +2.52(+1.77%)
Jul 07, 2021 148.46 150.76 140.87 142.29 1,434,932 -5.81(-3.92%)
Jul 06, 2021 151.65 155.87 146.27 148.10 1,614,701 -7.78(-4.99%)
Jul 02, 2021 156.41 158.26 151.52 155.88 1,160,600 -0.76(-0.49%)
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.