U.S. Markets close in 5 hrs 41 mins

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
132.29-1.23 (-0.92%)
As of 10:19AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021131.42135.12130.22132.43132.43281,908
Feb 24, 2021137.93139.00130.39133.52133.521,930,900
Feb 23, 2021128.50137.40121.04135.30135.303,717,500
Feb 22, 2021144.00147.02137.31138.56138.562,464,200
Feb 19, 2021149.69152.22147.12148.98148.981,500,800
Feb 18, 2021145.44149.26142.24146.66146.661,528,700
Feb 17, 2021150.13151.00142.15150.03150.033,370,400
Feb 16, 2021162.22165.00153.25155.32155.323,027,700
Feb 12, 2021159.85161.12151.40161.05161.052,700,400
Feb 11, 2021162.09164.83157.13159.05159.052,671,300
Feb 10, 2021170.64171.00156.62160.20160.203,335,800
Feb 09, 2021169.99175.44166.21167.55167.552,820,800
Feb 08, 2021171.46173.18164.58169.23169.233,177,900
Feb 05, 2021168.36169.75163.68168.81168.811,837,200
Feb 04, 2021165.28170.00163.00167.79167.791,279,500
Feb 03, 2021172.61172.66163.30164.50164.501,766,300
Feb 02, 2021170.24172.97167.51168.15168.152,211,000
Feb 01, 2021170.51173.42163.52165.68165.681,502,800
Jan 29, 2021167.45170.67160.37165.70165.701,668,200
Jan 28, 2021168.92172.97163.95167.42167.422,044,600
Jan 27, 2021162.06172.50155.28163.95163.953,476,400
Jan 26, 2021179.09183.00168.51169.53169.532,464,800
Jan 25, 2021188.47191.10176.75181.24181.242,304,000
Jan 22, 2021185.54190.03182.25188.49188.491,794,700
Jan 21, 2021193.88193.93183.16185.10185.102,211,400
Jan 20, 2021198.97200.85189.63189.77189.772,210,000
Jan 19, 2021207.09208.18194.22198.29198.292,427,200
Jan 15, 2021220.15220.20199.01199.88199.884,004,900
Jan 14, 2021196.99215.10196.09210.04210.042,723,900
Jan 13, 2021193.98198.79190.01193.84193.841,733,400
Jan 12, 2021190.01199.68186.32190.34190.342,072,200
Jan 11, 2021188.70192.75180.50188.88188.882,716,800
Jan 08, 2021198.93210.39185.88193.82193.825,062,300
Jan 07, 2021169.39195.89169.39194.43194.433,554,100
Jan 06, 2021156.80171.50156.78163.85163.852,291,800
Jan 05, 2021157.38160.90154.50160.62160.621,909,800
Jan 04, 2021157.82161.38150.55158.01158.012,410,900
Dec 31, 2020162.19163.00150.63153.11153.112,478,500
Dec 30, 2020163.20165.92160.31161.57161.571,723,900
Dec 29, 2020169.89170.46148.25157.83157.834,130,600
Dec 28, 2020181.42181.42168.69168.93168.932,750,600
Dec 24, 2020177.50177.50166.93168.50168.501,353,100
Dec 23, 2020176.56178.09168.30173.23173.232,483,700
Dec 22, 2020174.99176.98167.43170.08170.084,021,600
Dec 21, 2020148.19176.99146.60166.84166.845,416,400
Dec 18, 2020150.25151.87147.00148.61148.611,207,400
Dec 17, 2020148.50152.49146.25149.13149.13787,300
Dec 16, 2020150.26151.62146.58146.61146.61919,000
Dec 15, 2020154.60154.85144.19149.97149.971,282,200
Dec 14, 2020153.51159.95150.02150.06150.062,018,500
Dec 11, 2020154.18156.40145.31148.41148.411,404,300
Dec 10, 2020145.74156.70140.21154.26154.261,786,300
Dec 09, 2020146.33157.90144.40146.63146.632,081,900
Dec 08, 2020149.99151.60140.51146.47146.471,876,000
Dec 07, 2020152.19163.56142.50149.72149.724,274,400
Dec 04, 2020141.43151.11138.18147.54147.542,089,600
Dec 03, 2020131.61147.82130.35140.46140.461,777,100
Dec 02, 2020128.71132.11125.22131.54131.541,044,800
Dec 01, 2020129.97134.50128.25129.58129.581,728,500
Nov 30, 2020124.01127.65119.36126.92126.921,540,100
Nov 27, 2020111.08124.43110.36121.55121.551,124,300
Nov 25, 2020110.38111.38108.51110.00110.00405,200
Nov 24, 2020110.60110.79108.89109.99109.99504,000
Nov 23, 2020110.65111.11108.18110.00110.00843,300
Nov 20, 2020109.76110.14107.70109.70109.70842,900
Nov 19, 2020107.55109.98106.50109.24109.24466,600
Nov 18, 2020109.03110.36106.08106.75106.75668,400
Nov 17, 2020105.73109.39104.15108.57108.57478,500
Nov 16, 2020105.60107.28103.06106.76106.76672,000
Nov 13, 2020103.00105.57101.70103.96103.96599,100
Nov 12, 202099.53103.4299.53101.77101.77401,400
Nov 11, 2020101.12102.0599.12100.64100.64596,400
Nov 10, 2020100.94101.1693.9998.7098.70671,700
Nov 09, 2020104.28105.6299.6199.6599.65831,700
Nov 06, 2020102.00103.3496.52102.66102.66757,200
Nov 05, 202098.49103.9996.00103.34103.341,137,100
Nov 04, 202090.3196.5188.2995.5195.511,236,200
Nov 03, 202086.7288.0085.0086.8286.82888,500
Nov 02, 202092.6092.8784.3886.1686.161,314,700
Oct 30, 202094.7196.6890.0191.8291.821,055,600
Oct 29, 202094.7597.9792.8396.3596.35820,800
Oct 28, 202093.2396.0191.7694.7194.71855,800
Oct 27, 202094.9598.5092.8098.1298.12954,700
Oct 26, 202091.0795.0891.0794.1394.131,026,600
Oct 23, 202090.5492.8887.5192.6592.651,141,600
Oct 22, 202097.0097.1088.0090.1690.161,960,300
Oct 21, 202091.2798.0090.2992.2292.224,107,800
Oct 20, 2020108.10108.84104.51106.70106.70762,900
Oct 19, 2020111.30111.81106.70107.72107.72980,900
Oct 16, 2020101.01111.90101.01109.83109.832,107,200
Oct 15, 202099.39101.6598.0199.8999.89956,600
Oct 14, 2020103.92110.72100.75101.37101.372,230,800
Oct 13, 2020100.01103.4097.09103.06103.061,369,600
Oct 12, 202099.75100.2596.1399.4099.401,254,000
Oct 09, 202097.78100.8896.3298.2698.261,526,900
Oct 08, 2020100.00100.0094.2695.3995.391,218,500
Oct 07, 202091.7299.8790.0497.6897.682,357,900
Oct 06, 202086.5089.8285.8587.7287.72699,500
Oct 05, 202081.9587.4081.3186.7586.75823,800
Oct 02, 202081.0082.7979.3179.6779.67799,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...