U.S. markets open in 4 hours 6 minutes
S&P Futures
3,821.25-24.75(-0.64%)Dow Futures
30,853.00-229.00(-0.74%)Nasdaq Futures
13,326.25-69.25(-0.52%)
CRISPR Therapeutics AG (CRSP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.10-4.67 (-2.46%)
At close: 4:00PM EST
184.91 -0.19 (-0.10%)
Before hours: 5:16AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2021 | 193.88 | 193.93 | 183.16 | 185.10 | 185.10 | 2,209,500 |
| Jan 20, 2021 | 198.97 | 200.85 | 189.63 | 189.77 | 189.77 | 2,210,000 |
| Jan 19, 2021 | 207.09 | 208.18 | 194.22 | 198.29 | 198.29 | 2,427,200 |
| Jan 15, 2021 | 220.15 | 220.20 | 199.01 | 199.88 | 199.88 | 4,002,000 |
| Jan 14, 2021 | 196.99 | 215.10 | 196.09 | 210.04 | 210.04 | 2,723,900 |
| Jan 13, 2021 | 193.98 | 198.79 | 190.01 | 193.84 | 193.84 | 1,733,400 |
| Jan 12, 2021 | 190.01 | 199.68 | 186.32 | 190.34 | 190.34 | 2,072,200 |
| Jan 11, 2021 | 188.70 | 192.75 | 180.50 | 188.88 | 188.88 | 2,716,800 |
| Jan 08, 2021 | 198.93 | 210.39 | 185.88 | 193.82 | 193.82 | 5,058,800 |
| Jan 07, 2021 | 169.39 | 195.89 | 169.39 | 194.43 | 194.43 | 3,554,100 |
| Jan 06, 2021 | 156.80 | 171.50 | 156.78 | 163.85 | 163.85 | 2,291,800 |
| Jan 05, 2021 | 157.38 | 160.90 | 154.50 | 160.62 | 160.62 | 1,909,800 |
| Jan 04, 2021 | 157.82 | 161.38 | 150.55 | 158.01 | 158.01 | 2,410,900 |
| Dec 31, 2020 | 162.19 | 163.00 | 150.63 | 153.11 | 153.11 | 2,478,500 |
| Dec 30, 2020 | 163.20 | 165.92 | 160.31 | 161.57 | 161.57 | 1,723,900 |
| Dec 29, 2020 | 169.89 | 170.46 | 148.25 | 157.83 | 157.83 | 4,130,600 |
| Dec 28, 2020 | 181.42 | 181.42 | 168.69 | 168.93 | 168.93 | 2,750,600 |
| Dec 24, 2020 | 177.50 | 177.50 | 166.93 | 168.50 | 168.50 | 1,353,100 |
| Dec 23, 2020 | 176.56 | 178.09 | 168.30 | 173.23 | 173.23 | 2,483,700 |
| Dec 22, 2020 | 174.99 | 176.98 | 167.43 | 170.08 | 170.08 | 4,021,600 |
| Dec 21, 2020 | 148.19 | 176.99 | 146.60 | 166.84 | 166.84 | 5,416,400 |
| Dec 18, 2020 | 150.25 | 151.87 | 147.00 | 148.61 | 148.61 | 1,207,400 |
| Dec 17, 2020 | 148.50 | 152.49 | 146.25 | 149.13 | 149.13 | 787,300 |
| Dec 16, 2020 | 150.26 | 151.62 | 146.58 | 146.61 | 146.61 | 919,000 |
| Dec 15, 2020 | 154.60 | 154.85 | 144.19 | 149.97 | 149.97 | 1,282,200 |
| Dec 14, 2020 | 153.51 | 159.95 | 150.02 | 150.06 | 150.06 | 2,018,500 |
| Dec 11, 2020 | 154.18 | 156.40 | 145.31 | 148.41 | 148.41 | 1,404,300 |
| Dec 10, 2020 | 145.74 | 156.70 | 140.21 | 154.26 | 154.26 | 1,786,300 |
| Dec 09, 2020 | 146.33 | 157.90 | 144.40 | 146.63 | 146.63 | 2,081,900 |
| Dec 08, 2020 | 149.99 | 151.60 | 140.51 | 146.47 | 146.47 | 1,876,000 |
| Dec 07, 2020 | 152.19 | 163.56 | 142.50 | 149.72 | 149.72 | 4,274,400 |
| Dec 04, 2020 | 141.43 | 151.11 | 138.18 | 147.54 | 147.54 | 2,089,600 |
| Dec 03, 2020 | 131.61 | 147.82 | 130.35 | 140.46 | 140.46 | 1,777,100 |
| Dec 02, 2020 | 128.71 | 132.11 | 125.22 | 131.54 | 131.54 | 1,044,800 |
| Dec 01, 2020 | 129.97 | 134.50 | 128.25 | 129.58 | 129.58 | 1,728,500 |
| Nov 30, 2020 | 124.01 | 127.65 | 119.36 | 126.92 | 126.92 | 1,540,100 |
| Nov 27, 2020 | 111.08 | 124.43 | 110.36 | 121.55 | 121.55 | 1,124,300 |
| Nov 25, 2020 | 110.38 | 111.38 | 108.51 | 110.00 | 110.00 | 405,200 |
| Nov 24, 2020 | 110.60 | 110.79 | 108.89 | 109.99 | 109.99 | 504,000 |
| Nov 23, 2020 | 110.65 | 111.11 | 108.18 | 110.00 | 110.00 | 843,300 |
| Nov 20, 2020 | 109.76 | 110.14 | 107.70 | 109.70 | 109.70 | 842,900 |
| Nov 19, 2020 | 107.55 | 109.98 | 106.50 | 109.24 | 109.24 | 466,600 |
| Nov 18, 2020 | 109.03 | 110.36 | 106.08 | 106.75 | 106.75 | 668,400 |
| Nov 17, 2020 | 105.73 | 109.39 | 104.15 | 108.57 | 108.57 | 478,500 |
| Nov 16, 2020 | 105.60 | 107.28 | 103.06 | 106.76 | 106.76 | 672,000 |
| Nov 13, 2020 | 103.00 | 105.57 | 101.70 | 103.96 | 103.96 | 599,100 |
| Nov 12, 2020 | 99.53 | 103.42 | 99.53 | 101.77 | 101.77 | 401,400 |
| Nov 11, 2020 | 101.12 | 102.05 | 99.12 | 100.64 | 100.64 | 596,400 |
| Nov 10, 2020 | 100.94 | 101.16 | 93.99 | 98.70 | 98.70 | 671,700 |
| Nov 09, 2020 | 104.28 | 105.62 | 99.61 | 99.65 | 99.65 | 831,700 |
| Nov 06, 2020 | 102.00 | 103.34 | 96.52 | 102.66 | 102.66 | 757,200 |
| Nov 05, 2020 | 98.49 | 103.99 | 96.00 | 103.34 | 103.34 | 1,137,100 |
| Nov 04, 2020 | 90.31 | 96.51 | 88.29 | 95.51 | 95.51 | 1,236,200 |
| Nov 03, 2020 | 86.72 | 88.00 | 85.00 | 86.82 | 86.82 | 888,500 |
| Nov 02, 2020 | 92.60 | 92.87 | 84.38 | 86.16 | 86.16 | 1,314,700 |
| Oct 30, 2020 | 94.71 | 96.68 | 90.01 | 91.82 | 91.82 | 1,055,600 |
| Oct 29, 2020 | 94.75 | 97.97 | 92.83 | 96.35 | 96.35 | 820,800 |
| Oct 28, 2020 | 93.23 | 96.01 | 91.76 | 94.71 | 94.71 | 855,800 |
| Oct 27, 2020 | 94.95 | 98.50 | 92.80 | 98.12 | 98.12 | 954,700 |
| Oct 26, 2020 | 91.07 | 95.08 | 91.07 | 94.13 | 94.13 | 1,026,600 |
| Oct 23, 2020 | 90.54 | 92.88 | 87.51 | 92.65 | 92.65 | 1,141,600 |
| Oct 22, 2020 | 97.00 | 97.10 | 88.00 | 90.16 | 90.16 | 1,960,300 |
| Oct 21, 2020 | 91.27 | 98.00 | 90.29 | 92.22 | 92.22 | 4,107,800 |
| Oct 20, 2020 | 108.10 | 108.84 | 104.51 | 106.70 | 106.70 | 762,900 |
| Oct 19, 2020 | 111.30 | 111.81 | 106.70 | 107.72 | 107.72 | 980,900 |
| Oct 16, 2020 | 101.01 | 111.90 | 101.01 | 109.83 | 109.83 | 2,107,200 |
| Oct 15, 2020 | 99.39 | 101.65 | 98.01 | 99.89 | 99.89 | 956,600 |
| Oct 14, 2020 | 103.92 | 110.72 | 100.75 | 101.37 | 101.37 | 2,229,100 |
| Oct 13, 2020 | 100.01 | 103.40 | 97.09 | 103.06 | 103.06 | 1,369,600 |
| Oct 12, 2020 | 99.75 | 100.25 | 96.13 | 99.40 | 99.40 | 1,254,000 |
| Oct 09, 2020 | 97.78 | 100.88 | 96.32 | 98.26 | 98.26 | 1,526,900 |
| Oct 08, 2020 | 100.00 | 100.00 | 94.26 | 95.39 | 95.39 | 1,218,500 |
| Oct 07, 2020 | 91.72 | 99.87 | 90.04 | 97.68 | 97.68 | 2,357,900 |
| Oct 06, 2020 | 86.50 | 89.82 | 85.85 | 87.72 | 87.72 | 699,500 |
| Oct 05, 2020 | 81.95 | 87.40 | 81.31 | 86.75 | 86.75 | 823,800 |
| Oct 02, 2020 | 81.00 | 82.79 | 79.31 | 79.67 | 79.67 | 799,400 |
| Oct 01, 2020 | 83.93 | 85.09 | 82.11 | 83.34 | 83.34 | 723,400 |
| Sep 30, 2020 | 84.82 | 86.19 | 83.15 | 83.64 | 83.64 | 423,800 |
| Sep 29, 2020 | 84.00 | 85.44 | 82.64 | 84.99 | 84.99 | 479,300 |
| Sep 28, 2020 | 85.12 | 85.12 | 81.96 | 83.69 | 83.69 | 520,100 |
| Sep 25, 2020 | 83.38 | 84.71 | 82.50 | 84.09 | 84.09 | 522,200 |
| Sep 24, 2020 | 83.05 | 83.96 | 79.70 | 83.31 | 83.31 | 534,700 |
| Sep 23, 2020 | 88.69 | 88.88 | 84.33 | 84.69 | 84.69 | 580,600 |
| Sep 22, 2020 | 86.22 | 88.87 | 83.80 | 88.81 | 88.81 | 491,000 |
| Sep 21, 2020 | 84.81 | 85.41 | 82.31 | 85.13 | 85.13 | 482,300 |
| Sep 18, 2020 | 85.75 | 87.71 | 83.40 | 85.90 | 85.90 | 643,100 |
| Sep 17, 2020 | 81.80 | 85.35 | 80.81 | 85.14 | 85.14 | 413,600 |
| Sep 16, 2020 | 86.29 | 87.25 | 85.17 | 85.63 | 85.63 | 462,900 |
| Sep 15, 2020 | 85.04 | 86.00 | 84.51 | 84.93 | 84.93 | 580,000 |
| Sep 14, 2020 | 81.42 | 85.36 | 81.42 | 84.71 | 84.71 | 668,800 |
| Sep 11, 2020 | 83.00 | 84.42 | 79.67 | 79.98 | 79.98 | 738,700 |
| Sep 10, 2020 | 86.47 | 86.87 | 80.67 | 81.80 | 81.80 | 676,000 |
| Sep 09, 2020 | 82.69 | 86.49 | 81.92 | 85.25 | 85.25 | 601,300 |
| Sep 08, 2020 | 81.80 | 84.14 | 78.51 | 81.46 | 81.46 | 636,900 |
| Sep 04, 2020 | 86.49 | 87.00 | 76.71 | 82.02 | 82.02 | 1,570,300 |
| Sep 03, 2020 | 91.69 | 92.13 | 84.19 | 85.69 | 85.69 | 1,278,900 |
| Sep 02, 2020 | 94.15 | 94.41 | 90.71 | 93.93 | 93.93 | 532,000 |
| Sep 01, 2020 | 91.99 | 94.50 | 90.73 | 93.42 | 93.42 | 779,500 |
| Aug 31, 2020 | 91.99 | 94.56 | 90.50 | 93.46 | 93.46 | 641,800 |
| Aug 28, 2020 | 88.84 | 91.02 | 88.13 | 90.71 | 90.71 | 434,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
