Skip to main content

Crispr Therapeutics Ag (NQ: CRSP )

52.33 +2.82 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 49.79 52.39 49.75 52.33 1,649,425 +2.82(+5.70%)
Dec 05, 2024 51.24 51.28 49.00 49.51 1,443,765 -1.63(-3.19%)
Dec 04, 2024 51.39 52.31 50.54 51.14 1,463,997 -0.10(-0.20%)
Dec 03, 2024 54.20 54.55 51.20 51.24 1,956,766 -3.91(-7.09%)
Dec 02, 2024 51.12 55.50 50.97 55.15 3,653,871 +3.98(+7.78%)
Nov 29, 2024 51.00 51.67 50.25 51.17 757,702 +0.33(+0.65%)
Nov 27, 2024 49.70 50.97 49.59 50.84 1,013,951 +1.53(+3.10%)
Nov 26, 2024 50.00 50.63 48.49 49.31 1,189,530 -1.09(-2.16%)
Nov 25, 2024 49.21 51.73 48.89 50.40 2,223,515 +2.52(+5.26%)
Nov 22, 2024 46.37 48.00 45.85 47.88 1,504,259 +1.59(+3.43%)
Nov 21, 2024 47.21 47.21 45.51 46.29 2,093,816 -0.97(-2.05%)
Nov 20, 2024 47.14 47.91 46.61 47.26 1,946,036 +0.29(+0.62%)
Nov 19, 2024 46.97 47.53 46.56 46.97 1,524,882 -0.33(-0.70%)
Nov 18, 2024 47.83 48.28 46.71 47.30 2,040,348 +0.05(+0.11%)
Nov 15, 2024 47.61 48.44 46.30 47.25 3,133,147 +0.40(+0.85%)
Nov 14, 2024 49.85 50.10 46.84 46.85 1,954,259 -2.94(-5.90%)
Nov 13, 2024 50.90 52.43 49.41 49.79 1,861,344 -0.94(-1.85%)
Nov 12, 2024 53.80 53.99 50.53 50.73 2,172,213 -4.13(-7.53%)
Nov 11, 2024 53.13 59.07 53.00 54.86 3,656,308 +3.24(+6.28%)
Nov 08, 2024 51.21 52.52 50.60 51.62 1,306,223 -0.26(-0.50%)
Nov 07, 2024 51.40 53.26 51.15 51.88 1,596,985 +1.16(+2.29%)
Nov 06, 2024 51.80 51.88 49.39 50.72 2,276,441 +0.36(+0.71%)
Nov 05, 2024 49.35 50.42 47.04 50.36 2,170,882 -0.23(-0.45%)
Nov 04, 2024 50.44 51.90 49.21 50.59 1,601,060 -0.17(-0.33%)
Nov 01, 2024 46.96 50.85 46.91 50.76 2,263,381 +4.37(+9.42%)
Oct 31, 2024 47.76 47.99 46.30 46.39 1,278,826 -1.54(-3.21%)
Oct 30, 2024 48.51 49.87 47.60 47.93 1,164,997 -1.01(-2.06%)
Oct 29, 2024 49.53 49.75 48.44 48.94 1,185,101 -0.77(-1.55%)
Oct 28, 2024 47.99 50.50 47.75 49.71 1,700,412 +2.35(+4.96%)
Oct 25, 2024 47.96 48.88 47.26 47.36 1,109,371 -0.59(-1.23%)
Oct 24, 2024 46.19 47.98 45.92 47.95 1,104,439 +1.95(+4.24%)
Oct 23, 2024 47.95 47.96 45.44 46.00 1,827,357 -2.04(-4.25%)
Oct 22, 2024 48.26 48.42 47.82 48.04 831,795 -0.47(-0.97%)
Oct 21, 2024 48.59 48.94 48.20 48.51 788,227 -0.41(-0.84%)
Oct 18, 2024 48.55 49.24 48.40 48.92 782,358 +0.63(+1.30%)
Oct 17, 2024 48.91 49.28 48.25 48.29 1,151,187 -0.71(-1.45%)
Oct 16, 2024 48.32 49.25 47.90 49.00 1,004,674 +0.95(+1.98%)
Oct 15, 2024 47.86 48.54 47.20 48.05 867,767 +0.22(+0.47%)
Oct 14, 2024 46.74 47.88 46.10 47.83 1,046,358 +0.98(+2.08%)
Oct 11, 2024 45.28 47.50 45.03 46.85 1,108,445 +1.46(+3.22%)
Oct 10, 2024 45.01 45.70 44.50 45.39 576,012 -0.01(-0.02%)
Oct 09, 2024 45.00 45.76 44.44 45.40 668,402 +0.20(+0.44%)
Oct 08, 2024 45.08 45.39 44.60 45.20 1,038,627 -0.29(-0.64%)
Oct 07, 2024 45.43 45.68 44.88 45.49 823,336 +0.12(+0.26%)
Oct 04, 2024 45.53 45.80 44.61 45.37 1,134,353 +0.47(+1.05%)
Oct 03, 2024 45.24 45.57 44.62 44.90 1,204,372 -0.81(-1.77%)
Oct 02, 2024 45.25 45.99 44.83 45.71 927,400 +0.13(+0.29%)
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.