Crispr Therapeutics Ag (NQ: CRSP )

127.00 USD +3.29 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 129.18 129.99 124.70 127.00 1,547,929 +3.29(+2.66%)
Jun 10, 2021 118.32 124.15 118.32 123.71 1,166,601 +3.73(+3.11%)
Jun 09, 2021 120.00 122.27 119.29 119.98 805,029 +1.07(+0.90%)
Jun 08, 2021 121.46 122.64 115.01 118.91 865,058 -0.29(-0.24%)
Jun 07, 2021 114.02 120.45 112.48 119.20 1,193,337 +5.91(+5.22%)
Jun 04, 2021 110.76 114.55 110.76 113.29 665,897 +3.46(+3.15%)
Jun 03, 2021 112.94 114.99 109.68 109.83 1,066,828 -4.91(-4.28%)
Jun 02, 2021 115.18 117.24 112.65 114.74 880,560 -1.06(-0.92%)
Jun 01, 2021 119.44 119.82 114.76 115.80 800,916 -2.38(-2.01%)
May 28, 2021 118.01 123.16 117.93 118.18 935,552 -0.22(-0.19%)
May 27, 2021 118.01 119.26 115.36 118.40 742,272 -0.12(-0.10%)
May 26, 2021 117.00 118.61 115.75 118.52 700,523 +2.22(+1.91%)
May 25, 2021 115.50 118.42 114.62 116.30 756,075 +0.70(+0.61%)
May 24, 2021 116.96 118.16 115.40 115.60 781,452 +0.03(+0.03%)
May 21, 2021 118.81 119.01 115.18 115.57 958,472 -2.08(-1.77%)
May 20, 2021 112.47 119.54 112.04 117.65 1,353,402 +7.09(+6.41%)
May 19, 2021 107.39 111.45 106.75 110.56 1,130,247 -2.10(-1.86%)
May 18, 2021 109.67 115.36 108.00 112.66 1,426,173 +3.44(+3.15%)
May 17, 2021 106.82 109.57 104.69 109.22 1,161,640 +2.58(+2.42%)
May 14, 2021 101.87 108.42 101.82 106.64 1,424,732 +5.64(+5.58%)
May 13, 2021 101.63 104.88 95.96 101.00 1,864,176 +0.16(+0.16%)
May 12, 2021 101.41 104.34 99.02 100.84 1,370,155 -2.70(-2.61%)
May 11, 2021 96.18 106.35 95.11 103.54 2,401,716 +2.08(+2.05%)
May 10, 2021 107.01 107.10 100.63 101.46 1,697,587 -6.24(-5.79%)
May 07, 2021 110.30 114.32 107.38 107.70 1,582,540 -0.14(-0.13%)
May 06, 2021 112.51 112.52 104.30 107.84 2,590,316 -6.06(-5.32%)
May 05, 2021 116.40 118.13 112.33 113.90 1,276,744 -1.83(-1.58%)
May 04, 2021 120.60 120.78 113.82 115.73 1,922,329 -7.08(-5.76%)
May 03, 2021 132.01 132.78 120.90 122.81 1,457,382 -8.46(-6.44%)
Apr 30, 2021 129.71 135.14 129.69 131.27 957,000 -0.61(-0.46%)
Apr 29, 2021 136.66 136.72 129.10 131.88 1,168,703 -3.66(-2.70%)
Apr 28, 2021 129.85 136.24 128.25 135.54 1,275,716 +2.50(+1.88%)
Apr 27, 2021 136.91 137.25 129.67 133.04 1,302,999 -2.68(-1.97%)
Apr 26, 2021 128.22 137.59 126.60 135.72 1,999,949 +9.17(+7.25%)
Apr 23, 2021 125.50 128.42 123.60 126.55 1,097,400 +0.66(+0.52%)
Apr 22, 2021 127.50 130.28 123.84 125.89 1,738,145 +0.96(+0.77%)
Apr 21, 2021 123.00 129.50 120.78 124.93 3,118,926 +3.26(+2.68%)
Apr 20, 2021 122.00 125.48 117.38 121.67 2,621,499 +6.63(+5.76%)
Apr 19, 2021 117.12 120.00 112.99 115.04 1,154,206 -3.52(-2.97%)
Apr 16, 2021 123.41 123.70 116.20 118.56 1,359,200 -5.29(-4.27%)
Apr 15, 2021 125.00 126.70 121.83 123.85 896,041 +0.74(+0.60%)
Apr 14, 2021 122.91 129.27 122.32 123.11 1,913,433 +2.23(+1.84%)
Apr 13, 2021 114.21 122.48 114.21 120.88 1,351,679 +6.49(+5.67%)
Apr 12, 2021 115.01 116.10 111.34 114.39 1,080,581 -1.35(-1.17%)
Apr 09, 2021 119.28 119.37 114.32 115.74 1,068,200 -4.64(-3.85%)
Apr 08, 2021 119.52 122.00 117.61 120.38 927,781 +1.85(+1.56%)
Apr 07, 2021 120.53 123.50 117.80 118.53 753,805 -3.10(-2.55%)
Apr 06, 2021 120.50 125.51 118.73 121.63 1,162,908 -0.37(-0.30%)
Apr 05, 2021 122.17 124.40 118.86 122.00 947,622 +2.59(+2.17%)
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.