Mail

CRSP - CRISPR Therapeutics AG

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2019	57.00	58.84	56.08	58.53	58.53	786,888
Nov 15, 2019	55.50	57.40	55.07	56.87	56.87	762,800
Nov 14, 2019	55.04	55.71	53.52	55.06	55.06	647,100
Nov 13, 2019	54.00	56.00	52.56	55.00	55.00	1,085,400
Nov 12, 2019	52.35	56.16	51.26	53.58	53.58	1,634,700
Nov 11, 2019	50.22	51.39	49.03	50.91	50.91	284,200
Nov 08, 2019	48.95	51.70	48.39	50.54	50.54	591,000
Nov 07, 2019	49.13	49.85	47.88	49.01	49.01	564,700
Nov 06, 2019	47.45	50.50	47.13	48.45	48.45	712,700
Nov 05, 2019	48.49	48.90	46.78	47.22	47.22	671,600
Nov 04, 2019	51.58	51.80	47.36	48.78	48.78	724,400
Nov 01, 2019	51.33	51.88	50.06	50.89	50.89	679,900
Oct 31, 2019	52.08	52.10	48.28	50.37	50.37	925,600
Oct 30, 2019	49.14	52.28	49.11	52.04	52.04	1,622,300
Oct 29, 2019	45.00	49.00	44.80	48.92	48.92	1,267,200
Oct 28, 2019	40.83	44.95	40.65	44.85	44.85	1,368,400
Oct 25, 2019	39.75	40.50	39.46	39.85	39.85	255,800
Oct 24, 2019	39.64	40.00	39.06	39.77	39.77	246,200
Oct 23, 2019	38.78	39.87	38.56	39.23	39.23	189,400
Oct 22, 2019	40.81	41.43	38.31	39.00	39.00	666,400
Oct 21, 2019	38.21	40.80	38.09	40.05	40.05	770,800
Oct 18, 2019	37.77	38.45	37.21	37.91	37.91	394,400
Oct 17, 2019	37.97	38.45	37.72	37.91	37.91	282,600
Oct 16, 2019	38.31	38.55	37.41	37.75	37.75	444,100
Oct 15, 2019	36.65	38.87	36.65	37.96	37.96	374,100
Oct 14, 2019	36.74	37.97	36.49	36.68	36.68	381,100
Oct 11, 2019	37.99	38.78	36.88	36.96	36.96	592,300
Oct 10, 2019	36.59	37.20	35.46	36.81	36.81	832,300
Oct 09, 2019	37.56	37.98	36.59	36.73	36.73	581,400
Oct 08, 2019	41.36	41.36	36.42	37.36	37.36	1,182,900
Oct 07, 2019	39.70	41.52	38.97	41.08	41.08	462,500
Oct 04, 2019	38.88	40.43	38.27	39.64	39.64	465,000
Oct 03, 2019	38.97	39.40	38.02	38.79	38.79	491,000
Oct 02, 2019	38.13	39.42	37.75	39.09	39.09	660,300
Oct 01, 2019	41.06	41.70	38.45	38.53	38.53	823,000
Sep 30, 2019	42.56	42.56	40.70	40.99	40.99	435,400
Sep 27, 2019	42.50	42.73	41.00	42.36	42.36	670,300
Sep 26, 2019	45.35	45.35	42.36	42.45	42.45	465,900
Sep 25, 2019	45.87	46.66	44.85	45.06	45.06	232,000
Sep 24, 2019	47.77	48.47	44.71	45.95	45.95	518,900
Sep 23, 2019	48.41	48.73	47.67	47.70	47.70	116,200
Sep 20, 2019	47.74	48.78	47.51	48.33	48.33	263,100
Sep 19, 2019	49.20	49.30	47.01	47.51	47.51	385,300
Sep 18, 2019	49.31	49.69	48.10	49.40	49.40	276,400
Sep 17, 2019	49.92	50.29	48.60	49.22	49.22	387,200
Sep 16, 2019	47.61	50.00	47.19	49.67	49.67	356,100
Sep 13, 2019	48.08	48.85	47.59	47.67	47.67	250,600
Sep 12, 2019	48.11	49.14	46.74	48.04	48.04	266,700
Sep 11, 2019	45.63	48.19	45.63	47.87	47.87	347,400
Sep 10, 2019	45.38	46.64	44.97	46.20	46.20	231,500
Sep 09, 2019	46.36	46.80	44.90	45.43	45.43	428,400
Sep 06, 2019	46.50	47.76	45.69	45.79	45.79	442,900
Sep 05, 2019	46.30	47.46	45.07	46.89	46.89	285,100
Sep 04, 2019	45.53	45.58	44.29	45.48	45.48	334,800
Sep 03, 2019	45.68	46.76	44.53	44.82	44.82	408,500
Aug 30, 2019	47.18	47.23	45.80	46.21	46.21	195,800
Aug 29, 2019	46.43	47.45	46.10	46.74	46.74	347,200
Aug 28, 2019	44.50	46.29	43.95	46.09	46.09	214,300
Aug 27, 2019	47.07	47.38	43.61	44.64	44.64	791,800
Aug 26, 2019	46.89	47.43	46.06	46.71	46.71	261,500
Aug 23, 2019	48.24	49.38	46.13	46.63	46.63	373,400
Aug 22, 2019	49.00	49.27	48.20	48.86	48.86	321,800
Aug 21, 2019	49.18	49.89	48.51	48.98	48.98	419,200
Aug 20, 2019	48.49	49.47	48.09	48.52	48.52	430,100
Aug 19, 2019	48.13	48.93	47.62	48.58	48.58	352,000
Aug 16, 2019	46.63	47.99	45.82	47.55	47.55	374,100
Aug 15, 2019	46.30	46.98	45.19	46.10	46.10	268,800
Aug 14, 2019	46.79	47.48	46.00	46.27	46.27	392,200
Aug 13, 2019	48.61	50.44	47.06	47.27	47.27	453,700
Aug 12, 2019	49.75	49.94	48.53	48.94	48.94	381,300
Aug 09, 2019	48.86	50.26	47.77	50.00	50.00	897,500
Aug 08, 2019	48.22	49.90	48.22	49.05	49.05	622,800
Aug 07, 2019	47.02	48.58	46.22	48.00	48.00	520,800
Aug 06, 2019	46.41	48.21	46.14	47.50	47.50	1,024,600
Aug 05, 2019	48.54	48.59	44.55	45.00	45.00	1,253,000
Aug 02, 2019	52.06	53.14	48.61	49.89	49.89	574,800
Aug 01, 2019	51.43	53.90	50.81	52.56	52.56	612,300
Jul 31, 2019	50.81	51.70	49.90	50.69	50.69	841,300
Jul 30, 2019	50.87	51.94	49.55	50.72	50.72	838,500
Jul 29, 2019	52.43	52.50	50.59	51.32	51.32	495,400
Jul 26, 2019	50.00	52.09	49.76	51.92	51.92	1,463,300
Jul 25, 2019	49.13	50.03	48.64	49.66	49.66	505,400
Jul 24, 2019	49.29	49.53	48.54	49.14	49.14	505,900
Jul 23, 2019	49.59	50.18	48.84	49.11	49.11	652,500
Jul 22, 2019	49.16	49.97	48.93	49.39	49.39	428,700
Jul 19, 2019	49.98	50.00	48.58	49.04	49.04	344,400
Jul 18, 2019	49.09	49.90	49.03	49.72	49.72	447,500
Jul 17, 2019	48.56	49.61	48.03	49.24	49.24	422,000
Jul 16, 2019	49.38	49.58	47.93	48.50	48.50	438,200
Jul 15, 2019	49.11	50.09	48.55	49.28	49.28	278,700
Jul 12, 2019	49.00	49.56	48.42	49.11	49.11	287,400
Jul 11, 2019	49.91	50.25	48.33	49.18	49.18	411,800
Jul 10, 2019	48.50	50.08	48.21	49.83	49.83	617,200
Jul 09, 2019	47.12	48.08	46.81	48.03	48.03	357,600
Jul 08, 2019	47.24	47.74	46.17	47.31	47.31	389,700
Jul 05, 2019	48.21	48.56	47.35	47.59	47.59	369,800
Jul 03, 2019	47.00	47.90	46.71	47.90	47.90	268,400
Jul 02, 2019	47.62	47.87	46.11	46.89	46.89	388,400
Jul 01, 2019	47.78	48.00	46.22	47.71	47.71	442,200
Jun 28, 2019	45.58	47.80	45.58	47.10	47.10	1,961,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...