Skip to main content

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 (%)
Mar 27, 2024 71.49 71.54 68.88 70.16 1,340,094 -0.81(-1.14%)
Mar 26, 2024 71.29 73.09 70.89 70.97 835,805 -0.11(-0.15%)
Mar 25, 2024 71.55 72.03 70.69 71.08 910,223 -0.53(-0.74%)
Mar 22, 2024 74.50 74.59 71.55 71.61 1,024,386 -2.89(-3.88%)
Mar 21, 2024 73.78 75.91 73.18 74.50 1,484,789 +1.56(+2.14%)
Mar 20, 2024 71.51 74.20 70.70 72.94 1,280,781 +0.98(+1.36%)
Mar 19, 2024 71.09 72.66 70.36 71.96 1,293,851 +0.49(+0.69%)
Mar 18, 2024 73.57 73.73 71.24 71.47 1,220,648 -1.48(-2.03%)
Mar 15, 2024 71.78 73.50 71.40 72.95 1,940,129 +0.94(+1.31%)
Mar 14, 2024 73.53 74.17 71.12 72.01 1,730,825 -2.77(-3.70%)
Mar 13, 2024 74.61 76.86 74.00 74.78 1,229,520 -0.52(-0.69%)
Mar 12, 2024 76.20 76.20 73.66 75.30 1,409,802 -1.52(-1.98%)
Mar 11, 2024 78.48 79.33 76.12 76.82 1,417,600 -2.10(-2.66%)
Mar 08, 2024 79.54 81.73 77.10 78.92 1,614,646 -0.45(-0.57%)
Mar 07, 2024 81.00 83.50 79.32 79.37 1,201,118 -1.46(-1.81%)
Mar 06, 2024 81.58 81.98 79.50 80.83 1,089,320 -0.16(-0.20%)
Mar 05, 2024 80.17 82.87 78.90 80.99 1,384,319 -0.75(-0.92%)
Mar 04, 2024 83.98 84.17 80.50 81.74 1,602,716 -2.01(-2.40%)
Mar 01, 2024 84.36 87.08 83.33 83.75 1,424,373 -0.47(-0.56%)
Feb 29, 2024 89.39 89.88 83.04 84.22 2,519,728 -3.46(-3.95%)
Feb 28, 2024 88.24 90.62 87.32 87.68 2,129,613 -1.44(-1.62%)
Feb 27, 2024 87.11 89.61 84.66 89.12 2,592,589 +3.06(+3.56%)
Feb 26, 2024 83.49 86.85 83.25 86.06 2,209,587 +2.07(+2.46%)
Feb 23, 2024 85.93 87.69 82.35 83.99 2,048,484 -2.20(-2.55%)
Feb 22, 2024 82.00 91.10 81.83 86.19 4,284,404 +3.78(+4.59%)
Feb 21, 2024 82.49 83.50 77.11 82.41 3,124,644 +3.68(+4.67%)
Feb 20, 2024 80.24 82.00 77.80 78.73 2,171,439 -3.49(-4.24%)
Feb 16, 2024 83.73 84.89 81.92 82.22 2,203,410 -2.26(-2.68%)
Feb 15, 2024 79.75 90.18 79.28 84.48 6,003,281 +5.44(+6.88%)
Feb 14, 2024 74.55 79.95 73.34 79.04 4,128,774 +6.26(+8.60%)
Feb 13, 2024 72.39 75.18 71.89 72.78 3,196,154 -3.66(-4.79%)
Feb 12, 2024 70.03 76.48 69.80 76.44 2,952,421 +6.43(+9.18%)
Feb 09, 2024 69.73 72.49 69.36 70.01 2,534,608 +1.18(+1.71%)
Feb 08, 2024 65.60 69.33 64.16 68.83 1,973,779 +3.11(+4.73%)
Feb 07, 2024 67.00 67.21 65.60 65.72 1,300,744 -1.16(-1.73%)
Feb 06, 2024 64.41 66.91 63.58 66.88 1,688,603 +2.37(+3.67%)
Feb 05, 2024 64.00 64.82 62.46 64.51 940,745 -0.24(-0.37%)
Feb 02, 2024 62.90 65.13 62.08 64.75 1,487,608 +0.08(+0.12%)
Feb 01, 2024 63.49 65.80 62.20 64.67 1,448,704 +1.72(+2.73%)
Jan 31, 2024 63.99 66.24 62.75 62.95 1,358,506 -1.53(-2.37%)
Jan 30, 2024 65.08 65.67 63.90 64.48 1,196,303 -1.30(-1.98%)
Jan 29, 2024 61.08 65.96 60.02 65.78 2,235,992 +4.77(+7.82%)
Jan 26, 2024 63.41 64.38 60.81 61.01 1,616,963 -1.86(-2.96%)
Jan 25, 2024 62.87 64.18 62.45 62.87 1,464,334 -0.14(-0.22%)
Jan 24, 2024 66.98 67.33 62.87 63.01 1,957,011 -3.18(-4.80%)
Jan 23, 2024 66.23 66.67 64.30 66.19 1,631,120 +0.93(+1.43%)
Jan 22, 2024 62.52 65.80 62.21 65.26 2,383,048 +3.27(+5.28%)
Jan 19, 2024 61.00 61.99 60.13 61.99 2,106,679 +1.01(+1.66%)
Jan 18, 2024 61.10 61.23 59.70 60.98 1,400,974 +0.12(+0.20%)
Jan 17, 2024 62.25 63.10 60.25 60.86 2,274,116 -2.57(-4.05%)
Jan 16, 2024 63.21 63.58 62.02 63.43 1,748,461 -0.82(-1.28%)
Jan 12, 2024 65.15 67.08 63.60 64.25 2,097,774 -0.59(-0.91%)
Jan 11, 2024 62.07 65.86 61.96 64.84 3,636,594 +1.50(+2.37%)
Jan 10, 2024 62.57 63.34 60.61 63.34 1,963,715 +0.71(+1.13%)
Jan 09, 2024 61.55 63.71 60.75 62.63 1,584,903 -0.06(-0.10%)
Jan 08, 2024 60.55 62.80 58.29 62.69 2,068,577 +2.02(+3.33%)
Jan 05, 2024 60.91 61.41 59.35 60.67 2,045,596 -1.27(-2.05%)
Jan 04, 2024 62.42 63.42 61.83 61.94 1,487,504 -0.62(-0.99%)
Jan 03, 2024 64.58 65.27 62.15 62.56 1,990,105 -3.50(-5.30%)
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.