Advertisement
Advertisement
U.S. markets open in 8 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
75.85-4.29 (-5.35%)
At close: 04:00PM EDT
76.00 +0.15 (+0.20%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202280.1180.4675.3575.8575.851,081,400
Aug 15, 202278.5980.6077.0680.1480.14855,700
Aug 12, 202277.5080.1176.3978.6678.66902,600
Aug 11, 202280.0083.7977.2777.4677.461,451,900
Aug 10, 202277.7579.2775.1478.8778.871,104,400
Aug 09, 202278.5578.5774.5775.1375.131,579,900
Aug 08, 202281.0084.1080.1681.3981.391,535,900
Aug 05, 202276.4481.9075.1481.4081.401,643,500
Aug 04, 202279.5180.5076.0278.9178.911,459,800
Aug 03, 202277.9283.0577.7278.5878.581,566,500
Aug 02, 202273.3877.2673.2976.3476.34935,000
Aug 01, 202274.0076.7572.9074.0174.01958,100
Jul 29, 202275.0075.7473.0375.0075.001,013,500
Jul 28, 202279.2680.9174.3275.9075.901,202,000
Jul 27, 202277.7679.2175.1378.9378.93845,500
Jul 26, 202276.2779.8675.1577.1277.121,237,500
Jul 25, 202275.2376.8872.7176.5076.501,187,600
Jul 22, 202280.5680.6975.1075.8275.821,530,700
Jul 21, 202282.1682.3478.5279.9579.951,465,000
Jul 20, 202283.5586.9581.5682.3482.342,214,400
Jul 19, 202280.9183.9578.6083.7883.781,305,500
Jul 18, 202284.5685.8679.3679.3679.361,720,600
Jul 15, 202281.9183.3977.8283.3983.391,541,200
Jul 14, 202280.6283.5080.0281.9181.912,131,100
Jul 13, 202275.5682.6875.0480.7080.703,271,000
Jul 12, 202274.7179.7872.4179.0579.052,552,600
Jul 11, 202276.2877.3573.2673.7173.711,898,900
Jul 08, 202276.5179.1575.6576.7076.701,726,800
Jul 07, 202272.0679.2772.0078.2078.202,789,200
Jul 06, 202270.7076.9970.6572.7072.704,849,800
Jul 05, 202263.3971.6462.0470.6070.603,039,600
Jul 01, 202261.1164.0060.4163.7963.79947,600
Jun 30, 202261.9263.2060.6760.7760.771,376,600
Jun 29, 202262.7663.9060.9963.0063.001,714,800
Jun 28, 202266.4867.7062.5663.2863.281,556,100
Jun 27, 202267.0669.4263.6266.9066.902,494,100
Jun 24, 202266.5767.1661.0666.9666.962,951,800
Jun 23, 202259.1665.9557.7865.1565.153,407,500
Jun 22, 202263.0163.2356.3459.9459.945,836,800
Jun 21, 202271.0175.2459.8264.6764.677,447,200
Jun 17, 202266.4572.2866.2570.0070.005,957,500
Jun 16, 202259.9965.5259.7264.6464.642,406,600
Jun 15, 202258.9063.0858.9062.6662.662,082,300
Jun 14, 202255.7458.1353.5258.1158.111,531,600
Jun 13, 202259.2659.7153.3655.2755.273,761,200
Jun 10, 202267.8369.2963.1163.7663.761,887,000
Jun 09, 202272.8475.4271.6971.7071.701,305,700
Jun 08, 202268.8774.5968.4473.8373.832,577,800
Jun 07, 202263.1569.0563.1569.0469.041,392,500
Jun 06, 202265.7066.3963.3864.2264.221,219,400
Jun 03, 202259.7065.5859.5264.2164.211,998,000
Jun 02, 202257.5362.2056.8561.0061.001,552,200
Jun 01, 202258.0759.3356.6057.8757.871,206,800
May 31, 202257.6959.4256.4258.0558.051,460,600
May 27, 202256.0158.5654.4958.3458.341,112,400
May 26, 202254.6756.7253.8955.2355.23987,800
May 25, 202251.7654.9451.5554.5554.551,101,400
May 24, 202253.4253.9151.4652.3852.381,096,500
May 23, 202255.9457.2553.9654.7154.71925,100
May 20, 202256.6558.0852.7356.3456.341,339,800
May 19, 202254.6457.9453.6256.4956.491,318,200
May 18, 202253.0156.2752.8554.7654.761,291,700
May 17, 202252.6854.8751.6954.3654.361,379,300
May 16, 202252.2753.1450.4851.5451.541,276,500
May 13, 202248.1952.8048.1952.2352.231,569,300
May 12, 202242.6048.7042.5146.5446.542,279,700
May 11, 202245.4348.5542.9943.6743.672,535,900
May 10, 202244.4849.0243.5547.3147.312,325,400
May 09, 202246.2047.3043.0543.2343.232,208,100
May 06, 202250.7350.9946.5848.0148.011,746,100
May 05, 202254.1754.8550.2851.3451.341,267,700
May 04, 202252.5456.4650.5155.6255.621,505,800
May 03, 202252.3954.1551.3852.6252.62878,800
May 02, 202249.5852.0448.4051.9851.981,300,100
Apr 29, 202251.6353.9049.5349.6249.62974,500
Apr 28, 202252.0353.2148.3851.6251.621,872,900
Apr 27, 202252.5453.9051.1051.9651.96926,500
Apr 26, 202256.4857.5752.7952.8052.801,138,400
Apr 25, 202255.3457.4955.0157.2757.271,134,400
Apr 22, 202255.4357.0454.7855.6855.68796,700
Apr 21, 202258.5160.4255.0855.5355.531,195,800
Apr 20, 202259.5559.5556.8057.5857.58868,000
Apr 19, 202258.5760.6057.8758.9658.961,009,200
Apr 18, 202261.5161.8558.4358.7458.741,025,400
Apr 14, 202265.3765.4761.5962.1962.191,052,400
Apr 13, 202264.1066.5563.4765.8465.84957,400
Apr 12, 202262.5066.0762.4864.5564.551,280,000
Apr 11, 202260.5262.0359.1361.4561.451,104,200
Apr 08, 202264.0664.4061.0161.6261.62775,300
Apr 07, 202265.4566.9362.4363.9463.941,045,500
Apr 06, 202265.3267.1563.8666.1266.121,105,400
Apr 05, 202269.5070.4067.0767.4867.481,188,000
Apr 04, 202266.8170.1866.8169.5169.511,269,400
Apr 01, 202263.5568.7563.3066.1566.151,564,300
Mar 31, 202264.6065.0062.5262.7762.77721,600
Mar 30, 202265.9567.8763.7264.0864.081,097,100
Mar 29, 202264.3167.2663.6665.9565.951,646,000
Mar 28, 202262.2064.0060.5662.8362.83998,100
Mar 25, 202264.4364.5461.5562.1462.14898,000
Mar 24, 202264.1464.5561.5664.4064.40998,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement