Crispr Therapeutics Ag (NQ: CRSP )

84.60 +0.61 (+0.73%)
Streaming Delayed Price Updated: 1:31 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 61.84 68.48 61.50 66.06 3,627,384 +3.46(+5.53%)
Dec 29, 2023 64.16 64.60 62.58 62.60 1,875,465 -1.70(-2.64%)
Dec 28, 2023 65.45 65.76 63.43 64.30 1,797,769 -0.66(-1.02%)
Dec 27, 2023 66.40 67.16 63.80 64.96 1,603,683 -0.37(-0.57%)
Dec 26, 2023 64.83 65.89 64.03 65.33 1,722,705 +1.66(+2.61%)
Dec 22, 2023 61.01 64.78 60.75 63.67 2,843,789 +3.07(+5.07%)
Dec 21, 2023 61.65 62.68 59.29 60.60 2,538,057 -0.21(-0.35%)
Dec 20, 2023 66.43 66.43 60.74 60.81 3,756,245 -6.02(-9.01%)
Dec 19, 2023 61.59 67.47 61.59 66.83 3,904,962 +5.43(+8.84%)
Dec 18, 2023 62.54 63.58 61.27 61.40 1,643,722 -0.68(-1.10%)
Dec 15, 2023 63.47 64.28 61.55 62.08 2,637,519 -0.86(-1.37%)
Dec 14, 2023 62.84 63.90 59.86 62.94 3,471,444 +1.51(+2.46%)
Dec 13, 2023 57.70 61.49 55.21 61.43 4,626,819 +3.31(+5.70%)
Dec 12, 2023 60.51 60.70 57.58 58.12 3,653,137 -2.16(-3.58%)
Dec 11, 2023 62.95 63.00 56.08 60.28 8,806,668 -4.26(-6.60%)
Dec 08, 2023 71.07 76.97 61.55 64.54 17,230,228 -5.67(-8.08%)
Dec 07, 2023 70.74 71.00 69.09 70.21 2,137,675 -0.93(-1.31%)
Dec 06, 2023 71.45 74.42 70.06 71.14 2,460,397 +0.54(+0.76%)
Dec 05, 2023 70.65 72.69 68.30 70.60 1,858,696 -0.91(-1.27%)
Dec 04, 2023 69.10 72.97 68.55 71.51 2,812,937 +2.86(+4.17%)
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.