NasdaqGM - Delayed Quote • USD
CRISPR Therapeutics AG (CRSP)
At close: April 25 at 4:00 PM EDT
Pre-Market: 6:24 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 53.98 | 54.15 | 52.75 | 53.73 | 53.73 | 1,247,800 |
Apr 24, 2024 | 56.79 | 57.78 | 55.50 | 55.65 | 55.65 | 920,400 |
Apr 23, 2024 | 55.93 | 58.67 | 55.56 | 56.41 | 56.41 | 1,190,600 |
Apr 22, 2024 | 55.40 | 56.93 | 54.37 | 55.66 | 55.66 | 1,044,300 |
Apr 19, 2024 | 56.16 | 57.50 | 54.28 | 55.05 | 55.05 | 1,761,600 |
Apr 18, 2024 | 55.86 | 58.03 | 55.25 | 56.16 | 56.16 | 1,745,400 |
Apr 17, 2024 | 58.34 | 58.47 | 55.52 | 55.56 | 55.56 | 1,399,600 |
Apr 16, 2024 | 58.04 | 58.74 | 57.14 | 57.96 | 57.96 | 1,176,500 |
Apr 15, 2024 | 60.74 | 60.95 | 58.47 | 58.72 | 58.72 | 1,468,400 |
Apr 12, 2024 | 62.23 | 62.35 | 60.25 | 60.67 | 60.67 | 1,078,200 |
Apr 11, 2024 | 62.69 | 63.08 | 61.32 | 62.91 | 62.91 | 1,040,400 |
Apr 10, 2024 | 62.10 | 62.93 | 60.31 | 61.74 | 61.74 | 1,981,200 |
Apr 9, 2024 | 64.00 | 65.24 | 63.07 | 65.19 | 65.19 | 1,006,200 |
Apr 8, 2024 | 63.21 | 64.21 | 62.51 | 64.09 | 64.09 | 1,123,500 |
Apr 5, 2024 | 64.40 | 64.45 | 62.33 | 62.90 | 62.90 | 1,679,900 |
Apr 4, 2024 | 64.83 | 67.25 | 64.67 | 65.06 | 65.06 | 1,221,000 |
Apr 3, 2024 | 64.73 | 65.46 | 63.60 | 64.60 | 64.60 | 996,100 |
Apr 2, 2024 | 66.00 | 66.39 | 64.26 | 65.03 | 65.03 | 1,499,400 |
Apr 1, 2024 | 68.14 | 68.39 | 66.50 | 68.18 | 68.18 | 1,078,000 |
Mar 28, 2024 | 69.98 | 70.12 | 67.52 | 68.16 | 68.16 | 1,603,400 |
Mar 27, 2024 | 71.49 | 71.54 | 68.88 | 70.16 | 70.16 | 1,340,700 |
Mar 26, 2024 | 71.29 | 73.09 | 70.89 | 70.97 | 70.97 | 836,000 |
Mar 25, 2024 | 71.55 | 72.04 | 70.68 | 71.08 | 71.08 | 909,500 |
Mar 22, 2024 | 74.50 | 74.59 | 71.55 | 71.61 | 71.61 | 1,023,100 |
Mar 21, 2024 | 73.78 | 75.91 | 73.18 | 74.50 | 74.50 | 1,485,900 |
Mar 20, 2024 | 71.51 | 74.20 | 70.70 | 72.94 | 72.94 | 1,283,200 |
Mar 19, 2024 | 71.09 | 72.66 | 70.36 | 71.96 | 71.96 | 1,294,600 |
Mar 18, 2024 | 73.57 | 73.73 | 71.24 | 71.47 | 71.47 | 1,221,700 |
Mar 15, 2024 | 71.78 | 73.50 | 71.40 | 72.95 | 72.95 | 1,939,500 |
Mar 14, 2024 | 73.53 | 74.17 | 71.13 | 72.01 | 72.01 | 1,731,200 |
Mar 13, 2024 | 74.61 | 76.86 | 74.00 | 74.78 | 74.78 | 1,228,300 |
Mar 12, 2024 | 76.20 | 76.20 | 73.66 | 75.30 | 75.30 | 1,410,200 |
Mar 11, 2024 | 78.48 | 79.33 | 76.12 | 76.82 | 76.82 | 1,417,700 |
Mar 8, 2024 | 79.54 | 81.73 | 77.10 | 78.92 | 78.92 | 1,614,300 |
Mar 7, 2024 | 81.00 | 83.50 | 79.32 | 79.37 | 79.37 | 1,202,500 |
Mar 6, 2024 | 81.58 | 81.98 | 79.50 | 80.83 | 80.83 | 1,090,400 |
Mar 5, 2024 | 80.17 | 82.87 | 78.90 | 80.99 | 80.99 | 1,386,700 |
Mar 4, 2024 | 83.98 | 84.17 | 80.50 | 81.74 | 81.74 | 1,604,800 |
Mar 1, 2024 | 84.36 | 87.08 | 83.33 | 83.75 | 83.75 | 1,417,800 |
Feb 29, 2024 | 89.39 | 89.88 | 83.04 | 84.22 | 84.22 | 2,522,500 |
Feb 28, 2024 | 88.24 | 90.62 | 87.32 | 87.68 | 87.68 | 2,131,600 |
Feb 27, 2024 | 87.11 | 89.61 | 84.66 | 89.12 | 89.12 | 2,594,300 |
Feb 26, 2024 | 83.49 | 86.85 | 83.25 | 86.06 | 86.06 | 2,217,000 |
Feb 23, 2024 | 85.93 | 87.69 | 82.35 | 83.99 | 83.99 | 2,048,500 |
Feb 22, 2024 | 82.00 | 91.10 | 81.83 | 86.19 | 86.19 | 4,286,700 |
Feb 21, 2024 | 82.49 | 83.50 | 77.11 | 82.41 | 82.41 | 3,131,400 |
Feb 20, 2024 | 80.24 | 82.00 | 77.80 | 78.73 | 78.73 | 2,174,400 |
Feb 16, 2024 | 83.73 | 84.89 | 81.92 | 82.22 | 82.22 | 2,198,800 |
Feb 15, 2024 | 79.75 | 90.18 | 79.28 | 84.48 | 84.48 | 6,010,000 |
Feb 14, 2024 | 74.55 | 79.95 | 73.34 | 79.04 | 79.04 | 4,136,000 |
Feb 13, 2024 | 72.39 | 75.18 | 71.89 | 72.78 | 72.78 | 3,198,500 |
Feb 12, 2024 | 70.03 | 76.48 | 69.80 | 76.44 | 76.44 | 2,961,800 |
Feb 9, 2024 | 69.73 | 72.49 | 69.36 | 70.01 | 70.01 | 2,534,600 |
Feb 8, 2024 | 65.60 | 69.33 | 64.16 | 68.83 | 68.83 | 1,976,200 |
Feb 7, 2024 | 67.00 | 67.21 | 65.60 | 65.72 | 65.72 | 1,304,800 |
Feb 6, 2024 | 64.41 | 66.91 | 63.58 | 66.88 | 66.88 | 1,690,800 |
Feb 5, 2024 | 64.00 | 64.82 | 62.46 | 64.51 | 64.51 | 941,100 |
Feb 2, 2024 | 62.90 | 65.13 | 62.08 | 64.75 | 64.75 | 1,487,200 |
Feb 1, 2024 | 63.49 | 65.80 | 62.20 | 64.67 | 64.67 | 1,449,300 |
Jan 31, 2024 | 63.99 | 66.24 | 62.75 | 62.95 | 62.95 | 1,359,100 |
Jan 30, 2024 | 65.08 | 65.67 | 63.90 | 64.48 | 64.48 | 1,200,000 |
Jan 29, 2024 | 61.08 | 65.96 | 60.02 | 65.78 | 65.78 | 2,239,600 |
Jan 26, 2024 | 63.41 | 64.38 | 60.81 | 61.01 | 61.01 | 1,616,600 |
Jan 25, 2024 | 62.87 | 64.18 | 62.45 | 62.87 | 62.87 | 1,465,500 |
Jan 24, 2024 | 66.98 | 67.33 | 62.87 | 63.01 | 63.01 | 1,960,100 |
Jan 23, 2024 | 66.23 | 66.67 | 64.30 | 66.19 | 66.19 | 1,631,600 |
Jan 22, 2024 | 62.52 | 65.80 | 62.21 | 65.26 | 65.26 | 2,383,900 |
Jan 19, 2024 | 61.00 | 61.99 | 60.13 | 61.99 | 61.99 | 2,104,600 |
Jan 18, 2024 | 61.10 | 61.23 | 59.70 | 60.98 | 60.98 | 1,402,800 |
Jan 17, 2024 | 62.25 | 63.10 | 60.25 | 60.86 | 60.86 | 2,276,300 |
Jan 16, 2024 | 63.21 | 63.58 | 62.02 | 63.43 | 63.43 | 1,751,200 |
Jan 12, 2024 | 65.15 | 67.08 | 63.60 | 64.25 | 64.25 | 2,096,900 |
Jan 11, 2024 | 62.07 | 65.86 | 61.96 | 64.84 | 64.84 | 3,638,600 |
Jan 10, 2024 | 62.57 | 63.34 | 60.61 | 63.34 | 63.34 | 1,967,100 |
Jan 9, 2024 | 61.55 | 63.71 | 60.75 | 62.63 | 62.63 | 1,587,300 |
Jan 8, 2024 | 60.55 | 62.80 | 58.29 | 62.69 | 62.69 | 2,072,300 |
Jan 5, 2024 | 60.91 | 61.41 | 59.35 | 60.67 | 60.67 | 2,040,200 |
Jan 4, 2024 | 62.42 | 63.42 | 61.83 | 61.94 | 61.94 | 1,489,800 |
Jan 3, 2024 | 64.58 | 65.27 | 62.15 | 62.56 | 62.56 | 1,992,600 |
Jan 2, 2024 | 61.84 | 68.48 | 61.50 | 66.06 | 66.06 | 3,632,700 |
Dec 29, 2023 | 64.16 | 64.60 | 62.58 | 62.60 | 62.60 | 1,872,400 |
Dec 28, 2023 | 65.45 | 65.76 | 63.41 | 64.30 | 64.30 | 1,801,200 |
Dec 27, 2023 | 66.40 | 67.16 | 63.80 | 64.96 | 64.96 | 1,609,400 |
Dec 26, 2023 | 64.83 | 65.89 | 64.03 | 65.33 | 65.33 | 1,724,200 |
Dec 22, 2023 | 61.01 | 64.78 | 60.75 | 63.67 | 63.67 | 2,840,800 |
Dec 21, 2023 | 61.65 | 62.68 | 59.29 | 60.60 | 60.60 | 2,542,300 |
Dec 20, 2023 | 66.43 | 66.43 | 60.74 | 60.81 | 60.81 | 3,763,400 |
Dec 19, 2023 | 61.59 | 67.47 | 61.59 | 66.83 | 66.83 | 3,917,700 |
Dec 18, 2023 | 62.54 | 63.58 | 61.27 | 61.40 | 61.40 | 1,646,200 |
Dec 15, 2023 | 63.47 | 64.28 | 61.55 | 62.08 | 62.08 | 2,625,800 |
Dec 14, 2023 | 62.84 | 63.90 | 59.86 | 62.94 | 62.94 | 3,475,500 |
Dec 13, 2023 | 57.70 | 61.49 | 55.21 | 61.43 | 61.43 | 4,654,700 |
Dec 12, 2023 | 60.51 | 60.70 | 57.58 | 58.12 | 58.12 | 3,655,900 |
Dec 11, 2023 | 62.95 | 63.00 | 56.08 | 60.28 | 60.28 | 8,818,300 |
Dec 8, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 64.54 | 17,192,200 |
Dec 7, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 70.21 | 2,145,000 |
Dec 6, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 71.14 | 2,461,500 |
Dec 5, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 70.60 | 1,863,900 |
Dec 4, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 71.51 | 2,815,400 |
Dec 1, 2023 | 66.22 | 68.70 | 63.39 | 68.65 | 68.65 | 3,671,600 |
Nov 30, 2023 | 70.49 | 71.18 | 66.51 | 66.73 | 66.73 | 2,515,800 |
Nov 29, 2023 | 71.38 | 73.55 | 68.93 | 69.09 | 69.09 | 2,215,100 |
Nov 28, 2023 | 71.17 | 71.74 | 69.44 | 70.66 | 70.66 | 1,861,200 |
Nov 27, 2023 | 69.75 | 71.85 | 67.82 | 71.61 | 71.61 | 2,162,700 |
Nov 24, 2023 | 70.49 | 73.40 | 69.65 | 69.97 | 69.97 | 1,887,000 |
Nov 22, 2023 | 68.69 | 71.18 | 68.00 | 70.49 | 70.49 | 2,573,400 |
Nov 21, 2023 | 71.44 | 71.70 | 67.18 | 67.57 | 67.57 | 3,992,900 |
Nov 20, 2023 | 69.57 | 76.19 | 68.10 | 72.18 | 72.18 | 8,009,600 |
Nov 17, 2023 | 61.18 | 68.93 | 60.80 | 67.89 | 67.89 | 6,521,200 |
Nov 16, 2023 | 58.06 | 60.41 | 55.76 | 59.22 | 59.22 | 3,379,600 |
Nov 15, 2023 | 55.68 | 57.10 | 54.27 | 56.23 | 56.23 | 1,808,400 |
Nov 14, 2023 | 55.38 | 56.78 | 53.60 | 55.30 | 55.30 | 1,993,000 |
Nov 13, 2023 | 52.03 | 52.42 | 48.55 | 52.01 | 52.01 | 2,855,200 |
Nov 10, 2023 | 51.42 | 53.61 | 49.54 | 53.16 | 53.16 | 2,255,300 |
Nov 9, 2023 | 55.09 | 55.93 | 50.77 | 51.26 | 51.26 | 2,470,600 |
Nov 8, 2023 | 58.32 | 58.32 | 54.24 | 54.72 | 54.72 | 3,057,500 |
Nov 7, 2023 | 52.44 | 58.81 | 51.80 | 58.58 | 58.58 | 3,867,100 |
Nov 6, 2023 | 53.20 | 53.94 | 51.25 | 51.58 | 51.58 | 2,819,000 |
Nov 3, 2023 | 47.76 | 52.35 | 47.50 | 50.99 | 50.99 | 3,067,900 |
Nov 2, 2023 | 45.30 | 48.82 | 44.04 | 46.18 | 46.18 | 3,067,400 |
Nov 1, 2023 | 43.45 | 44.16 | 39.76 | 43.75 | 43.75 | 4,750,100 |
Oct 31, 2023 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 71,600 |
Oct 30, 2023 | 38.96 | 40.00 | 38.16 | 38.93 | 38.93 | 1,883,500 |
Oct 27, 2023 | 42.50 | 43.12 | 38.29 | 38.74 | 38.74 | 3,692,100 |
Oct 26, 2023 | 39.18 | 40.42 | 38.40 | 39.11 | 39.11 | 1,919,400 |
Oct 25, 2023 | 41.00 | 41.29 | 38.90 | 39.18 | 39.18 | 1,229,500 |
Oct 24, 2023 | 40.75 | 42.71 | 40.75 | 41.51 | 41.51 | 1,651,900 |
Oct 23, 2023 | 38.31 | 40.56 | 37.55 | 40.10 | 40.10 | 1,765,400 |
Oct 20, 2023 | 39.50 | 39.65 | 38.24 | 38.62 | 38.62 | 1,501,500 |
Oct 19, 2023 | 40.46 | 41.02 | 39.69 | 39.78 | 39.78 | 1,285,300 |
Oct 18, 2023 | 43.43 | 43.43 | 40.20 | 40.43 | 40.43 | 1,434,700 |
Oct 17, 2023 | 43.39 | 44.44 | 42.51 | 43.66 | 43.66 | 1,235,500 |
Oct 16, 2023 | 44.31 | 45.05 | 43.61 | 44.81 | 44.81 | 711,000 |
Oct 13, 2023 | 43.01 | 44.50 | 42.63 | 44.31 | 44.31 | 1,001,000 |
Oct 12, 2023 | 44.82 | 44.82 | 42.65 | 43.03 | 43.03 | 901,000 |
Oct 11, 2023 | 44.26 | 45.55 | 43.67 | 44.73 | 44.73 | 962,700 |
Oct 10, 2023 | 42.63 | 44.34 | 42.25 | 43.84 | 43.84 | 806,200 |
Oct 9, 2023 | 42.43 | 42.53 | 41.32 | 42.51 | 42.51 | 930,800 |
Oct 6, 2023 | 43.00 | 43.62 | 42.36 | 43.06 | 43.06 | 1,010,100 |
Oct 5, 2023 | 41.39 | 43.26 | 41.20 | 43.00 | 43.00 | 1,028,800 |
Oct 4, 2023 | 42.95 | 43.00 | 40.72 | 41.62 | 41.62 | 1,534,100 |
Oct 3, 2023 | 42.19 | 43.32 | 41.46 | 42.94 | 42.94 | 1,497,200 |
Oct 2, 2023 | 45.25 | 45.35 | 42.35 | 42.41 | 42.41 | 1,888,700 |
Sep 29, 2023 | 46.54 | 46.97 | 45.22 | 45.39 | 45.39 | 845,600 |
Sep 28, 2023 | 47.10 | 47.10 | 44.90 | 45.74 | 45.74 | 819,800 |
Sep 27, 2023 | 46.86 | 47.79 | 46.68 | 47.13 | 47.13 | 839,400 |
Sep 26, 2023 | 45.78 | 47.09 | 45.62 | 46.11 | 46.11 | 706,400 |
Sep 25, 2023 | 45.18 | 46.12 | 44.53 | 45.86 | 45.86 | 801,100 |
Sep 22, 2023 | 46.61 | 46.95 | 45.47 | 45.49 | 45.49 | 659,800 |
Sep 21, 2023 | 45.93 | 46.61 | 45.18 | 46.06 | 46.06 | 1,056,300 |
Sep 20, 2023 | 47.43 | 48.18 | 46.51 | 46.56 | 46.56 | 717,200 |
Sep 19, 2023 | 47.75 | 48.35 | 47.25 | 47.42 | 47.42 | 740,400 |
Sep 18, 2023 | 50.33 | 50.58 | 47.46 | 47.64 | 47.64 | 1,304,000 |
Sep 15, 2023 | 51.39 | 51.92 | 50.52 | 50.58 | 50.58 | 1,428,400 |
Sep 14, 2023 | 49.70 | 51.53 | 49.11 | 51.28 | 51.28 | 1,004,200 |
Sep 13, 2023 | 50.20 | 51.13 | 49.29 | 49.36 | 49.36 | 565,600 |
Sep 12, 2023 | 51.27 | 51.60 | 50.25 | 50.37 | 50.37 | 510,700 |
Sep 11, 2023 | 50.06 | 51.51 | 49.93 | 51.07 | 51.07 | 717,500 |
Sep 8, 2023 | 49.39 | 50.04 | 48.68 | 49.94 | 49.94 | 559,400 |
Sep 7, 2023 | 48.99 | 50.29 | 47.58 | 49.34 | 49.34 | 1,309,800 |
Sep 6, 2023 | 50.30 | 51.36 | 50.03 | 51.09 | 51.09 | 550,500 |
Sep 5, 2023 | 50.30 | 51.26 | 49.93 | 50.26 | 50.26 | 623,500 |
Sep 1, 2023 | 50.66 | 51.68 | 50.44 | 50.53 | 50.53 | 728,700 |
Aug 31, 2023 | 50.68 | 50.99 | 49.73 | 50.01 | 50.01 | 616,600 |
Aug 30, 2023 | 50.56 | 50.65 | 49.74 | 50.52 | 50.52 | 562,800 |
Aug 29, 2023 | 49.93 | 51.39 | 49.51 | 50.57 | 50.57 | 637,600 |
Aug 28, 2023 | 50.08 | 50.50 | 49.03 | 49.96 | 49.96 | 528,200 |
Aug 25, 2023 | 49.82 | 50.90 | 49.11 | 49.69 | 49.69 | 957,500 |
Aug 24, 2023 | 50.59 | 50.68 | 49.18 | 49.65 | 49.65 | 728,900 |
Aug 23, 2023 | 49.06 | 50.71 | 49.06 | 50.50 | 50.50 | 1,029,400 |
Aug 22, 2023 | 48.36 | 49.25 | 47.84 | 48.97 | 48.97 | 959,400 |
Aug 21, 2023 | 48.05 | 48.22 | 47.21 | 47.93 | 47.93 | 768,200 |
Aug 18, 2023 | 46.66 | 49.18 | 46.55 | 48.14 | 48.14 | 1,204,000 |
Aug 17, 2023 | 47.21 | 48.72 | 46.05 | 47.09 | 47.09 | 1,618,200 |
Aug 16, 2023 | 48.50 | 48.68 | 47.00 | 47.20 | 47.20 | 1,084,300 |
Aug 15, 2023 | 48.03 | 49.19 | 47.83 | 48.68 | 48.68 | 955,300 |
Aug 14, 2023 | 49.15 | 49.37 | 47.20 | 48.42 | 48.42 | 1,224,100 |
Aug 11, 2023 | 49.95 | 50.62 | 49.34 | 49.65 | 49.65 | 703,400 |
Aug 10, 2023 | 51.42 | 51.63 | 49.53 | 50.07 | 50.07 | 1,099,400 |
Aug 9, 2023 | 53.28 | 53.48 | 50.54 | 50.95 | 50.95 | 1,131,300 |
Aug 8, 2023 | 49.27 | 54.61 | 48.95 | 53.05 | 53.05 | 2,390,300 |
Aug 7, 2023 | 50.75 | 50.99 | 48.25 | 48.34 | 48.34 | 1,748,800 |
Aug 4, 2023 | 51.61 | 52.24 | 50.70 | 50.96 | 50.96 | 934,700 |
Aug 3, 2023 | 52.47 | 52.81 | 51.24 | 51.35 | 51.35 | 1,146,100 |
Aug 2, 2023 | 55.20 | 55.42 | 52.88 | 53.01 | 53.01 | 1,473,300 |
Aug 1, 2023 | 56.95 | 56.95 | 55.58 | 56.41 | 56.41 | 756,800 |
Jul 31, 2023 | 57.02 | 58.02 | 56.74 | 57.33 | 57.33 | 594,800 |
Jul 28, 2023 | 55.99 | 57.50 | 55.99 | 56.89 | 56.89 | 705,200 |
Jul 27, 2023 | 58.12 | 58.20 | 55.16 | 55.44 | 55.44 | 1,100,000 |
Jul 26, 2023 | 55.33 | 57.99 | 55.20 | 57.28 | 57.28 | 1,174,100 |
Jul 25, 2023 | 55.73 | 56.38 | 55.25 | 55.44 | 55.44 | 1,025,300 |
Jul 24, 2023 | 56.73 | 57.27 | 55.45 | 55.52 | 55.52 | 775,800 |
Jul 21, 2023 | 57.05 | 57.71 | 56.11 | 56.73 | 56.73 | 1,027,200 |
Jul 20, 2023 | 57.20 | 57.75 | 56.11 | 56.54 | 56.54 | 915,400 |
Jul 19, 2023 | 58.39 | 59.40 | 57.70 | 58.12 | 58.12 | 1,539,600 |
Jul 18, 2023 | 58.75 | 58.91 | 57.01 | 57.75 | 57.75 | 614,800 |
Jul 17, 2023 | 56.79 | 59.17 | 56.56 | 58.22 | 58.22 | 779,600 |
Jul 14, 2023 | 59.29 | 59.57 | 56.50 | 56.91 | 56.91 | 1,002,300 |
Jul 13, 2023 | 57.75 | 59.67 | 57.15 | 59.00 | 59.00 | 1,030,900 |
Jul 12, 2023 | 58.53 | 59.11 | 56.99 | 57.48 | 57.48 | 812,500 |
Jul 11, 2023 | 58.13 | 58.13 | 56.82 | 57.62 | 57.62 | 784,600 |
Jul 10, 2023 | 54.41 | 58.38 | 53.93 | 57.66 | 57.66 | 1,288,500 |
Jul 7, 2023 | 54.02 | 55.08 | 53.85 | 54.37 | 54.37 | 686,000 |
Jul 6, 2023 | 56.07 | 56.49 | 53.20 | 54.02 | 54.02 | 1,243,000 |
Jul 5, 2023 | 56.21 | 57.14 | 55.91 | 56.78 | 56.78 | 645,200 |
Jul 3, 2023 | 56.17 | 57.08 | 56.17 | 56.25 | 56.25 | 550,400 |
Jun 30, 2023 | 57.72 | 58.00 | 55.83 | 56.14 | 56.14 | 1,098,800 |
Jun 29, 2023 | 57.10 | 57.47 | 56.04 | 57.02 | 57.02 | 830,700 |
Jun 28, 2023 | 55.83 | 57.78 | 55.29 | 57.16 | 57.16 | 854,000 |
Jun 27, 2023 | 56.71 | 56.71 | 55.23 | 55.82 | 55.82 | 1,011,900 |
Jun 26, 2023 | 56.01 | 56.94 | 55.31 | 56.23 | 56.23 | 949,400 |
Jun 23, 2023 | 56.00 | 56.69 | 55.24 | 56.03 | 56.03 | 1,153,400 |
Jun 22, 2023 | 56.88 | 57.32 | 56.01 | 56.94 | 56.94 | 723,400 |
Jun 21, 2023 | 56.41 | 57.47 | 55.01 | 56.97 | 56.97 | 1,159,800 |
Jun 20, 2023 | 57.61 | 57.80 | 56.07 | 56.89 | 56.89 | 1,093,500 |
Jun 16, 2023 | 59.40 | 59.81 | 57.61 | 57.75 | 57.75 | 2,055,000 |
Jun 15, 2023 | 58.60 | 59.47 | 58.10 | 58.94 | 58.94 | 963,100 |
Jun 14, 2023 | 61.31 | 61.43 | 58.45 | 58.96 | 58.96 | 1,543,700 |
Jun 13, 2023 | 60.00 | 61.60 | 59.20 | 60.79 | 60.79 | 1,485,300 |
Jun 12, 2023 | 61.80 | 63.21 | 59.43 | 59.90 | 59.90 | 1,902,700 |
Jun 9, 2023 | 67.91 | 68.26 | 60.68 | 61.24 | 61.24 | 2,739,500 |
Jun 8, 2023 | 62.50 | 63.70 | 61.01 | 62.59 | 62.59 | 1,040,500 |
Jun 7, 2023 | 64.53 | 65.28 | 60.33 | 62.78 | 62.78 | 1,460,600 |
Jun 6, 2023 | 63.04 | 65.69 | 61.66 | 64.58 | 64.58 | 1,514,400 |
Jun 5, 2023 | 65.22 | 65.50 | 62.95 | 63.04 | 63.04 | 1,070,000 |
Jun 2, 2023 | 65.37 | 65.92 | 63.38 | 65.00 | 65.00 | 987,000 |
Jun 1, 2023 | 64.06 | 65.60 | 62.83 | 64.52 | 64.52 | 1,260,500 |
May 31, 2023 | 65.15 | 67.26 | 63.02 | 64.04 | 64.04 | 1,324,400 |
May 30, 2023 | 65.00 | 66.97 | 62.75 | 64.63 | 64.63 | 990,900 |
May 26, 2023 | 63.78 | 65.50 | 62.90 | 64.66 | 64.66 | 1,015,800 |
May 25, 2023 | 66.26 | 66.50 | 62.16 | 63.85 | 63.85 | 997,400 |
May 24, 2023 | 66.35 | 66.75 | 64.30 | 65.88 | 65.88 | 1,187,000 |
May 23, 2023 | 65.72 | 72.00 | 65.57 | 67.20 | 67.20 | 2,014,000 |
May 22, 2023 | 62.86 | 66.40 | 62.22 | 65.80 | 65.80 | 1,208,400 |
May 19, 2023 | 63.85 | 65.25 | 61.58 | 62.13 | 62.13 | 999,600 |
May 18, 2023 | 64.23 | 64.97 | 62.38 | 63.45 | 63.45 | 1,051,000 |
May 17, 2023 | 62.07 | 64.70 | 60.68 | 64.41 | 64.41 | 1,177,000 |
May 16, 2023 | 65.00 | 65.00 | 61.10 | 61.70 | 61.70 | 1,746,400 |
May 15, 2023 | 64.12 | 68.96 | 63.85 | 65.95 | 65.95 | 1,666,600 |
May 12, 2023 | 66.34 | 67.08 | 63.52 | 63.90 | 63.90 | 1,897,800 |
May 11, 2023 | 68.00 | 68.81 | 65.12 | 66.01 | 66.01 | 2,010,100 |
May 10, 2023 | 64.48 | 71.20 | 63.64 | 67.77 | 67.77 | 4,342,300 |
May 9, 2023 | 56.47 | 64.25 | 55.72 | 63.42 | 63.42 | 3,428,600 |
May 8, 2023 | 55.94 | 56.20 | 54.03 | 55.96 | 55.96 | 998,000 |
May 5, 2023 | 54.12 | 57.89 | 53.88 | 55.79 | 55.79 | 1,871,800 |
May 4, 2023 | 48.69 | 53.85 | 48.64 | 53.12 | 53.12 | 1,666,800 |
May 3, 2023 | 48.17 | 50.00 | 47.60 | 49.19 | 49.19 | 1,088,000 |
May 2, 2023 | 49.07 | 49.32 | 47.84 | 48.05 | 48.05 | 750,900 |
May 1, 2023 | 48.65 | 50.13 | 48.40 | 49.08 | 49.08 | 716,800 |
Apr 28, 2023 | 48.96 | 49.96 | 47.81 | 48.94 | 48.94 | 603,900 |
Apr 27, 2023 | 48.85 | 50.65 | 48.10 | 49.11 | 49.11 | 939,700 |
Apr 26, 2023 | 49.60 | 50.00 | 48.55 | 48.65 | 48.65 | 1,085,500 |
Related Tickers
NTLA Intellia Therapeutics, Inc.
20.02
-5.43%
VRTX Vertex Pharmaceuticals Incorporated
397.70
-0.76%
EDIT Editas Medicine, Inc.
5.22
-2.43%
BEAM Beam Therapeutics Inc.
21.60
-5.01%
VKTX Viking Therapeutics, Inc.
68.86
+5.82%
RXRX Recursion Pharmaceuticals, Inc.
7.84
-1.26%
BLUE bluebird bio, Inc.
0.9125
-1.13%
DNA Ginkgo Bioworks Holdings, Inc.
0.7777
-8.05%
MRNA Moderna, Inc.
106.18
-2.45%
NVO Novo Nordisk A/S
125.79
-0.29%