CRSP - CRISPR Therapeutics AG

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201957.0058.8456.0858.5358.53786,888
Nov 15, 201955.5057.4055.0756.8756.87762,800
Nov 14, 201955.0455.7153.5255.0655.06647,100
Nov 13, 201954.0056.0052.5655.0055.001,085,400
Nov 12, 201952.3556.1651.2653.5853.581,634,700
Nov 11, 201950.2251.3949.0350.9150.91284,200
Nov 08, 201948.9551.7048.3950.5450.54591,000
Nov 07, 201949.1349.8547.8849.0149.01564,700
Nov 06, 201947.4550.5047.1348.4548.45712,700
Nov 05, 201948.4948.9046.7847.2247.22671,600
Nov 04, 201951.5851.8047.3648.7848.78724,400
Nov 01, 201951.3351.8850.0650.8950.89679,900
Oct 31, 201952.0852.1048.2850.3750.37925,600
Oct 30, 201949.1452.2849.1152.0452.041,622,300
Oct 29, 201945.0049.0044.8048.9248.921,267,200
Oct 28, 201940.8344.9540.6544.8544.851,368,400
Oct 25, 201939.7540.5039.4639.8539.85255,800
Oct 24, 201939.6440.0039.0639.7739.77246,200
Oct 23, 201938.7839.8738.5639.2339.23189,400
Oct 22, 201940.8141.4338.3139.0039.00666,400
Oct 21, 201938.2140.8038.0940.0540.05770,800
Oct 18, 201937.7738.4537.2137.9137.91394,400
Oct 17, 201937.9738.4537.7237.9137.91282,600
Oct 16, 201938.3138.5537.4137.7537.75444,100
Oct 15, 201936.6538.8736.6537.9637.96374,100
Oct 14, 201936.7437.9736.4936.6836.68381,100
Oct 11, 201937.9938.7836.8836.9636.96592,300
Oct 10, 201936.5937.2035.4636.8136.81832,300
Oct 09, 201937.5637.9836.5936.7336.73581,400
Oct 08, 201941.3641.3636.4237.3637.361,182,900
Oct 07, 201939.7041.5238.9741.0841.08462,500
Oct 04, 201938.8840.4338.2739.6439.64465,000
Oct 03, 201938.9739.4038.0238.7938.79491,000
Oct 02, 201938.1339.4237.7539.0939.09660,300
Oct 01, 201941.0641.7038.4538.5338.53823,000
Sep 30, 201942.5642.5640.7040.9940.99435,400
Sep 27, 201942.5042.7341.0042.3642.36670,300
Sep 26, 201945.3545.3542.3642.4542.45465,900
Sep 25, 201945.8746.6644.8545.0645.06232,000
Sep 24, 201947.7748.4744.7145.9545.95518,900
Sep 23, 201948.4148.7347.6747.7047.70116,200
Sep 20, 201947.7448.7847.5148.3348.33263,100
Sep 19, 201949.2049.3047.0147.5147.51385,300
Sep 18, 201949.3149.6948.1049.4049.40276,400
Sep 17, 201949.9250.2948.6049.2249.22387,200
Sep 16, 201947.6150.0047.1949.6749.67356,100
Sep 13, 201948.0848.8547.5947.6747.67250,600
Sep 12, 201948.1149.1446.7448.0448.04266,700
Sep 11, 201945.6348.1945.6347.8747.87347,400
Sep 10, 201945.3846.6444.9746.2046.20231,500
Sep 09, 201946.3646.8044.9045.4345.43428,400
Sep 06, 201946.5047.7645.6945.7945.79442,900
Sep 05, 201946.3047.4645.0746.8946.89285,100
Sep 04, 201945.5345.5844.2945.4845.48334,800
Sep 03, 201945.6846.7644.5344.8244.82408,500
Aug 30, 201947.1847.2345.8046.2146.21195,800
Aug 29, 201946.4347.4546.1046.7446.74347,200
Aug 28, 201944.5046.2943.9546.0946.09214,300
Aug 27, 201947.0747.3843.6144.6444.64791,800
Aug 26, 201946.8947.4346.0646.7146.71261,500
Aug 23, 201948.2449.3846.1346.6346.63373,400
Aug 22, 201949.0049.2748.2048.8648.86321,800
Aug 21, 201949.1849.8948.5148.9848.98419,200
Aug 20, 201948.4949.4748.0948.5248.52430,100
Aug 19, 201948.1348.9347.6248.5848.58352,000
Aug 16, 201946.6347.9945.8247.5547.55374,100
Aug 15, 201946.3046.9845.1946.1046.10268,800
Aug 14, 201946.7947.4846.0046.2746.27392,200
Aug 13, 201948.6150.4447.0647.2747.27453,700
Aug 12, 201949.7549.9448.5348.9448.94381,300
Aug 09, 201948.8650.2647.7750.0050.00897,500
Aug 08, 201948.2249.9048.2249.0549.05622,800
Aug 07, 201947.0248.5846.2248.0048.00520,800
Aug 06, 201946.4148.2146.1447.5047.501,024,600
Aug 05, 201948.5448.5944.5545.0045.001,253,000
Aug 02, 201952.0653.1448.6149.8949.89574,800
Aug 01, 201951.4353.9050.8152.5652.56612,300
Jul 31, 201950.8151.7049.9050.6950.69841,300
Jul 30, 201950.8751.9449.5550.7250.72838,500
Jul 29, 201952.4352.5050.5951.3251.32495,400
Jul 26, 201950.0052.0949.7651.9251.921,463,300
Jul 25, 201949.1350.0348.6449.6649.66505,400
Jul 24, 201949.2949.5348.5449.1449.14505,900
Jul 23, 201949.5950.1848.8449.1149.11652,500
Jul 22, 201949.1649.9748.9349.3949.39428,700
Jul 19, 201949.9850.0048.5849.0449.04344,400
Jul 18, 201949.0949.9049.0349.7249.72447,500
Jul 17, 201948.5649.6148.0349.2449.24422,000
Jul 16, 201949.3849.5847.9348.5048.50438,200
Jul 15, 201949.1150.0948.5549.2849.28278,700
Jul 12, 201949.0049.5648.4249.1149.11287,400
Jul 11, 201949.9150.2548.3349.1849.18411,800
Jul 10, 201948.5050.0848.2149.8349.83617,200
Jul 09, 201947.1248.0846.8148.0348.03357,600
Jul 08, 201947.2447.7446.1747.3147.31389,700
Jul 05, 201948.2148.5647.3547.5947.59369,800
Jul 03, 201947.0047.9046.7147.9047.90268,400
Jul 02, 201947.6247.8746.1146.8946.89388,400
Jul 01, 201947.7848.0046.2247.7147.71442,200
Jun 28, 201945.5847.8045.5847.1047.101,961,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...