U.S. markets open in 4 hours 6 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2021193.88193.93183.16185.10185.102,209,500
Jan 20, 2021198.97200.85189.63189.77189.772,210,000
Jan 19, 2021207.09208.18194.22198.29198.292,427,200
Jan 15, 2021220.15220.20199.01199.88199.884,002,000
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, 2021198.93210.39185.88193.82193.825,058,800
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, 2020103.92110.72100.75101.37101.372,229,100
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
Oct 01, 202083.9385.0982.1183.3483.34723,400
Sep 30, 202084.8286.1983.1583.6483.64423,800
Sep 29, 202084.0085.4482.6484.9984.99479,300
Sep 28, 202085.1285.1281.9683.6983.69520,100
Sep 25, 202083.3884.7182.5084.0984.09522,200
Sep 24, 202083.0583.9679.7083.3183.31534,700
Sep 23, 202088.6988.8884.3384.6984.69580,600
Sep 22, 202086.2288.8783.8088.8188.81491,000
Sep 21, 202084.8185.4182.3185.1385.13482,300
Sep 18, 202085.7587.7183.4085.9085.90643,100
Sep 17, 202081.8085.3580.8185.1485.14413,600
Sep 16, 202086.2987.2585.1785.6385.63462,900
Sep 15, 202085.0486.0084.5184.9384.93580,000
Sep 14, 202081.4285.3681.4284.7184.71668,800
Sep 11, 202083.0084.4279.6779.9879.98738,700
Sep 10, 202086.4786.8780.6781.8081.80676,000
Sep 09, 202082.6986.4981.9285.2585.25601,300
Sep 08, 202081.8084.1478.5181.4681.46636,900
Sep 04, 202086.4987.0076.7182.0282.021,570,300
Sep 03, 202091.6992.1384.1985.6985.691,278,900
Sep 02, 202094.1594.4190.7193.9393.93532,000
Sep 01, 202091.9994.5090.7393.4293.42779,500
Aug 31, 202091.9994.5690.5093.4693.46641,800
Aug 28, 202088.8491.0288.1390.7190.71434,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...