Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 41 minutes

S&P Futures
4,309.50
+1.75(+0.04%)
Dow Futures
34,143.00
+25.00(+0.07%)
Nasdaq Futures
13,653.75
-4.50(-0.03%)
Russell 2000 Futures
2,025.90
+2.60(+0.13%)
Crude Oil
87.18
+0.65(+0.75%)
Gold
1,793.20
+3.50(+0.20%)

Advertisement

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

75.85

-4.29

(-5.35%)

At close: 04:00PM EDT

76.00

+0.15

(+0.20%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	80.11	80.46	75.35	75.85	75.85	1,081,400
Aug 15, 2022	78.59	80.60	77.06	80.14	80.14	855,700
Aug 12, 2022	77.50	80.11	76.39	78.66	78.66	902,600
Aug 11, 2022	80.00	83.79	77.27	77.46	77.46	1,451,900
Aug 10, 2022	77.75	79.27	75.14	78.87	78.87	1,104,400
Aug 09, 2022	78.55	78.57	74.57	75.13	75.13	1,579,900
Aug 08, 2022	81.00	84.10	80.16	81.39	81.39	1,535,900
Aug 05, 2022	76.44	81.90	75.14	81.40	81.40	1,643,500
Aug 04, 2022	79.51	80.50	76.02	78.91	78.91	1,459,800
Aug 03, 2022	77.92	83.05	77.72	78.58	78.58	1,566,500
Aug 02, 2022	73.38	77.26	73.29	76.34	76.34	935,000
Aug 01, 2022	74.00	76.75	72.90	74.01	74.01	958,100
Jul 29, 2022	75.00	75.74	73.03	75.00	75.00	1,013,500
Jul 28, 2022	79.26	80.91	74.32	75.90	75.90	1,202,000
Jul 27, 2022	77.76	79.21	75.13	78.93	78.93	845,500
Jul 26, 2022	76.27	79.86	75.15	77.12	77.12	1,237,500
Jul 25, 2022	75.23	76.88	72.71	76.50	76.50	1,187,600
Jul 22, 2022	80.56	80.69	75.10	75.82	75.82	1,530,700
Jul 21, 2022	82.16	82.34	78.52	79.95	79.95	1,465,000
Jul 20, 2022	83.55	86.95	81.56	82.34	82.34	2,214,400
Jul 19, 2022	80.91	83.95	78.60	83.78	83.78	1,305,500
Jul 18, 2022	84.56	85.86	79.36	79.36	79.36	1,720,600
Jul 15, 2022	81.91	83.39	77.82	83.39	83.39	1,541,200
Jul 14, 2022	80.62	83.50	80.02	81.91	81.91	2,131,100
Jul 13, 2022	75.56	82.68	75.04	80.70	80.70	3,271,000
Jul 12, 2022	74.71	79.78	72.41	79.05	79.05	2,552,600
Jul 11, 2022	76.28	77.35	73.26	73.71	73.71	1,898,900
Jul 08, 2022	76.51	79.15	75.65	76.70	76.70	1,726,800
Jul 07, 2022	72.06	79.27	72.00	78.20	78.20	2,789,200
Jul 06, 2022	70.70	76.99	70.65	72.70	72.70	4,849,800
Jul 05, 2022	63.39	71.64	62.04	70.60	70.60	3,039,600
Jul 01, 2022	61.11	64.00	60.41	63.79	63.79	947,600
Jun 30, 2022	61.92	63.20	60.67	60.77	60.77	1,376,600
Jun 29, 2022	62.76	63.90	60.99	63.00	63.00	1,714,800
Jun 28, 2022	66.48	67.70	62.56	63.28	63.28	1,556,100
Jun 27, 2022	67.06	69.42	63.62	66.90	66.90	2,494,100
Jun 24, 2022	66.57	67.16	61.06	66.96	66.96	2,951,800
Jun 23, 2022	59.16	65.95	57.78	65.15	65.15	3,407,500
Jun 22, 2022	63.01	63.23	56.34	59.94	59.94	5,836,800
Jun 21, 2022	71.01	75.24	59.82	64.67	64.67	7,447,200
Jun 17, 2022	66.45	72.28	66.25	70.00	70.00	5,957,500
Jun 16, 2022	59.99	65.52	59.72	64.64	64.64	2,406,600
Jun 15, 2022	58.90	63.08	58.90	62.66	62.66	2,082,300
Jun 14, 2022	55.74	58.13	53.52	58.11	58.11	1,531,600
Jun 13, 2022	59.26	59.71	53.36	55.27	55.27	3,761,200
Jun 10, 2022	67.83	69.29	63.11	63.76	63.76	1,887,000
Jun 09, 2022	72.84	75.42	71.69	71.70	71.70	1,305,700
Jun 08, 2022	68.87	74.59	68.44	73.83	73.83	2,577,800
Jun 07, 2022	63.15	69.05	63.15	69.04	69.04	1,392,500
Jun 06, 2022	65.70	66.39	63.38	64.22	64.22	1,219,400
Jun 03, 2022	59.70	65.58	59.52	64.21	64.21	1,998,000
Jun 02, 2022	57.53	62.20	56.85	61.00	61.00	1,552,200
Jun 01, 2022	58.07	59.33	56.60	57.87	57.87	1,206,800
May 31, 2022	57.69	59.42	56.42	58.05	58.05	1,460,600
May 27, 2022	56.01	58.56	54.49	58.34	58.34	1,112,400
May 26, 2022	54.67	56.72	53.89	55.23	55.23	987,800
May 25, 2022	51.76	54.94	51.55	54.55	54.55	1,101,400
May 24, 2022	53.42	53.91	51.46	52.38	52.38	1,096,500
May 23, 2022	55.94	57.25	53.96	54.71	54.71	925,100
May 20, 2022	56.65	58.08	52.73	56.34	56.34	1,339,800
May 19, 2022	54.64	57.94	53.62	56.49	56.49	1,318,200
May 18, 2022	53.01	56.27	52.85	54.76	54.76	1,291,700
May 17, 2022	52.68	54.87	51.69	54.36	54.36	1,379,300
May 16, 2022	52.27	53.14	50.48	51.54	51.54	1,276,500
May 13, 2022	48.19	52.80	48.19	52.23	52.23	1,569,300
May 12, 2022	42.60	48.70	42.51	46.54	46.54	2,279,700
May 11, 2022	45.43	48.55	42.99	43.67	43.67	2,535,900
May 10, 2022	44.48	49.02	43.55	47.31	47.31	2,325,400
May 09, 2022	46.20	47.30	43.05	43.23	43.23	2,208,100
May 06, 2022	50.73	50.99	46.58	48.01	48.01	1,746,100
May 05, 2022	54.17	54.85	50.28	51.34	51.34	1,267,700
May 04, 2022	52.54	56.46	50.51	55.62	55.62	1,505,800
May 03, 2022	52.39	54.15	51.38	52.62	52.62	878,800
May 02, 2022	49.58	52.04	48.40	51.98	51.98	1,300,100
Apr 29, 2022	51.63	53.90	49.53	49.62	49.62	974,500
Apr 28, 2022	52.03	53.21	48.38	51.62	51.62	1,872,900
Apr 27, 2022	52.54	53.90	51.10	51.96	51.96	926,500
Apr 26, 2022	56.48	57.57	52.79	52.80	52.80	1,138,400
Apr 25, 2022	55.34	57.49	55.01	57.27	57.27	1,134,400
Apr 22, 2022	55.43	57.04	54.78	55.68	55.68	796,700
Apr 21, 2022	58.51	60.42	55.08	55.53	55.53	1,195,800
Apr 20, 2022	59.55	59.55	56.80	57.58	57.58	868,000
Apr 19, 2022	58.57	60.60	57.87	58.96	58.96	1,009,200
Apr 18, 2022	61.51	61.85	58.43	58.74	58.74	1,025,400
Apr 14, 2022	65.37	65.47	61.59	62.19	62.19	1,052,400
Apr 13, 2022	64.10	66.55	63.47	65.84	65.84	957,400
Apr 12, 2022	62.50	66.07	62.48	64.55	64.55	1,280,000
Apr 11, 2022	60.52	62.03	59.13	61.45	61.45	1,104,200
Apr 08, 2022	64.06	64.40	61.01	61.62	61.62	775,300
Apr 07, 2022	65.45	66.93	62.43	63.94	63.94	1,045,500
Apr 06, 2022	65.32	67.15	63.86	66.12	66.12	1,105,400
Apr 05, 2022	69.50	70.40	67.07	67.48	67.48	1,188,000
Apr 04, 2022	66.81	70.18	66.81	69.51	69.51	1,269,400
Apr 01, 2022	63.55	68.75	63.30	66.15	66.15	1,564,300
Mar 31, 2022	64.60	65.00	62.52	62.77	62.77	721,600
Mar 30, 2022	65.95	67.87	63.72	64.08	64.08	1,097,100
Mar 29, 2022	64.31	67.26	63.66	65.95	65.95	1,646,000
Mar 28, 2022	62.20	64.00	60.56	62.83	62.83	998,100
Mar 25, 2022	64.43	64.54	61.55	62.14	62.14	898,000
Mar 24, 2022	64.14	64.55	61.56	64.40	64.40	998,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,309.50+1.75(+0.04%)

Dow Futures34,143.00+25.00(+0.07%)

Nasdaq Futures13,653.75-4.50(-0.03%)

Russell 2000 Futures2,025.90+2.60(+0.13%)

Crude Oil87.18+0.65(+0.75%)

Gold1,793.20+3.50(+0.20%)

CRISPR Therapeutics AG (CRSP)

S&P Futures
4,309.50
+1.75(+0.04%)

Dow Futures
34,143.00
+25.00(+0.07%)

Nasdaq Futures
13,653.75
-4.50(-0.03%)

Russell 2000 Futures
2,025.90
+2.60(+0.13%)

Crude Oil
87.18
+0.65(+0.75%)

Gold
1,793.20
+3.50(+0.20%)