Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crispr Therapeutics Ag (NQ: CRSP )

53.91 +0.18 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 53.95 54.63 51.83 52.34 934,309 -1.95(-3.59%)
Oct 28, 2022 52.18 54.38 51.50 54.29 935,427 +1.93(+3.69%)
Oct 27, 2022 55.61 55.69 52.32 52.36 965,688 -2.84(-5.14%)
Oct 26, 2022 52.18 57.89 52.15 55.20 1,092,357 +2.75(+5.24%)
Oct 25, 2022 50.95 52.95 50.95 52.45 1,011,954 +2.05(+4.07%)
Oct 24, 2022 50.85 50.85 48.49 50.40 962,316 -0.44(-0.87%)
Oct 21, 2022 51.52 51.95 50.20 50.84 1,384,084 -0.45(-0.88%)
Oct 20, 2022 53.69 54.68 51.00 51.29 1,191,183 -2.78(-5.14%)
Oct 19, 2022 56.20 56.46 53.56 54.07 898,303 -2.83(-4.97%)
Oct 18, 2022 58.11 59.50 55.42 56.90 828,271 +0.57(+1.01%)
Oct 17, 2022 54.75 56.66 54.38 56.33 918,386 +2.26(+4.18%)
Oct 14, 2022 58.79 59.53 53.98 54.07 1,125,919 -3.99(-6.87%)
Oct 13, 2022 56.01 58.99 55.38 58.06 1,005,468 -0.45(-0.77%)
Oct 12, 2022 58.35 59.46 57.31 58.51 606,303 +0.00(+0.00%)
Oct 11, 2022 58.90 61.15 57.10 58.51 1,424,437 -2.31(-3.80%)
Oct 10, 2022 61.40 61.49 59.25 60.82 753,457 -0.83(-1.35%)
Oct 07, 2022 63.88 64.19 61.26 61.65 775,468 -3.61(-5.53%)
Oct 06, 2022 64.44 66.13 63.38 65.26 712,131 +0.63(+0.97%)
Oct 05, 2022 64.44 65.00 61.42 64.63 1,554,249 -1.04(-1.58%)
Oct 04, 2022 64.40 66.20 64.39 65.67 1,356,796 +2.57(+4.07%)
Oct 03, 2022 66.02 66.31 61.74 63.10 1,156,035 -2.25(-3.44%)
Sep 30, 2022 64.52 68.06 64.50 65.35 1,276,401 +0.86(+1.33%)
Sep 29, 2022 66.42 66.85 62.84 64.49 1,347,906 -2.45(-3.66%)
Sep 28, 2022 64.16 67.43 63.82 66.94 1,270,021 +3.31(+5.20%)
Sep 27, 2022 62.94 66.56 62.41 63.63 1,667,337 +2.53(+4.14%)
Sep 26, 2022 63.09 64.44 61.04 61.10 808,489 -2.06(-3.26%)
Sep 23, 2022 63.88 64.59 61.78 63.16 1,089,098 -1.74(-2.68%)
Sep 22, 2022 66.15 66.15 64.01 64.90 936,602 -1.75(-2.63%)
Sep 21, 2022 70.66 70.82 66.65 66.65 1,005,372 -3.48(-4.96%)
Sep 20, 2022 68.05 71.26 68.00 70.13 769,553 +1.31(+1.90%)
Sep 19, 2022 69.26 69.96 65.82 68.82 1,069,301 -1.71(-2.42%)
Sep 16, 2022 73.02 73.62 69.25 70.53 2,177,135 -4.48(-5.97%)
Sep 15, 2022 71.16 75.18 71.01 75.01 1,680,017 +2.82(+3.91%)
Sep 14, 2022 68.18 72.31 67.13 72.19 1,215,388 +4.64(+6.87%)
Sep 13, 2022 66.51 68.45 65.40 67.55 1,347,454 -2.27(-3.25%)
Sep 12, 2022 67.00 70.44 66.49 69.82 1,515,424 +2.86(+4.27%)
Sep 09, 2022 66.92 67.63 66.19 66.96 800,270 +0.69(+1.04%)
Sep 08, 2022 64.07 66.94 63.77 66.27 783,076 +1.26(+1.94%)
Sep 07, 2022 63.02 65.52 62.84 65.01 901,706 +2.25(+3.59%)
Sep 06, 2022 63.56 63.78 62.10 62.76 762,569 -0.98(-1.54%)
Sep 02, 2022 66.43 66.64 63.51 63.74 983,790 -1.86(-2.84%)
Sep 01, 2022 64.02 65.80 62.76 65.60 1,112,498 +0.51(+0.78%)
Aug 31, 2022 66.70 66.98 64.17 65.09 804,919 -0.08(-0.12%)
Aug 30, 2022 66.63 67.15 64.16 65.17 899,387 -0.60(-0.91%)
Aug 29, 2022 66.03 67.74 65.23 65.77 994,895 -1.60(-2.37%)
Aug 26, 2022 71.89 72.57 67.05 67.37 1,141,427 -5.07(-7.00%)
Aug 25, 2022 73.18 73.78 70.72 72.44 1,179,234 +0.47(+0.65%)
Aug 24, 2022 68.69 72.16 67.10 71.97 885,045 +3.27(+4.76%)
Aug 23, 2022 66.87 69.08 65.17 68.70 1,205,827 +2.35(+3.54%)
Aug 22, 2022 67.00 68.91 66.11 66.35 1,131,158 -2.25(-3.28%)
Aug 19, 2022 71.65 71.77 68.21 68.60 1,446,291 -3.55(-4.92%)
Aug 18, 2022 71.84 72.62 69.77 72.15 850,362 +0.41(+0.57%)
Aug 17, 2022 73.93 74.88 71.01 71.74 1,420,815 -4.11(-5.42%)
Aug 16, 2022 80.11 80.11 75.35 75.85 1,081,685 -4.29(-5.35%)
Aug 15, 2022 78.59 80.60 77.06 80.14 855,608 +1.48(+1.88%)
Aug 12, 2022 77.50 80.11 76.39 78.66 903,047 +1.13(+1.46%)
Aug 11, 2022 80.00 83.79 77.27 77.53 1,451,536 -1.34(-1.70%)
Aug 10, 2022 77.75 79.27 75.14 78.87 1,104,154 +3.74(+4.98%)
Aug 09, 2022 78.55 78.57 74.57 75.13 1,578,818 -6.26(-7.69%)
Aug 08, 2022 81.00 84.10 80.16 81.39 1,535,687 -0.01(-0.01%)
Aug 05, 2022 76.44 81.90 75.14 81.40 1,643,606 +2.49(+3.16%)
Aug 04, 2022 79.51 80.50 76.02 78.91 1,459,577 +0.33(+0.42%)
Aug 03, 2022 77.92 83.05 77.72 78.58 1,566,578 +2.24(+2.93%)
Aug 02, 2022 73.38 77.26 73.29 76.34 935,075 +2.33(+3.15%)
Aug 01, 2022 74.00 76.75 72.90 74.01 957,828 -0.99(-1.32%)
Jul 29, 2022 75.00 75.74 73.03 75.00 1,013,912 -0.90(-1.19%)
Jul 28, 2022 79.26 80.91 74.32 75.90 1,201,412 -3.03(-3.84%)
Jul 27, 2022 77.76 79.21 75.13 78.93 845,203 +1.81(+2.35%)
Jul 26, 2022 76.27 79.86 75.15 77.12 1,237,391 +0.62(+0.81%)
Jul 25, 2022 75.23 76.88 72.71 76.50 1,187,690 +0.68(+0.90%)
Jul 22, 2022 80.56 80.69 75.10 75.82 1,532,959 -4.13(-5.17%)
Jul 21, 2022 82.16 82.34 78.52 79.95 1,464,699 -2.39(-2.90%)
Jul 20, 2022 83.55 86.95 81.56 82.34 2,213,672 -1.44(-1.72%)
Jul 19, 2022 80.91 83.95 78.60 83.78 1,304,881 +4.42(+5.57%)
Jul 18, 2022 84.56 85.86 79.36 79.36 1,719,128 -4.03(-4.83%)
Jul 15, 2022 81.91 83.39 77.82 83.39 1,541,816 +1.48(+1.81%)
Jul 14, 2022 80.62 83.50 80.02 81.91 2,131,195 +1.21(+1.50%)
Jul 13, 2022 75.56 82.68 75.04 80.70 3,270,068 +1.65(+2.09%)
Jul 12, 2022 74.71 79.78 72.41 79.05 2,552,326 +5.34(+7.24%)
Jul 11, 2022 76.28 77.35 73.26 73.71 1,899,351 -2.99(-3.90%)
Jul 08, 2022 76.51 79.15 75.65 76.70 1,727,328 -1.50(-1.92%)
Jul 07, 2022 72.06 79.27 72.00 78.20 2,787,224 +5.50(+7.57%)
Jul 06, 2022 70.70 76.99 70.65 72.70 4,849,170 +2.10(+2.97%)
Jul 05, 2022 63.39 71.64 62.04 70.60 3,040,202 +6.81(+10.68%)
Jul 01, 2022 61.11 64.00 60.41 63.79 947,769 +3.02(+4.97%)
Jun 30, 2022 61.92 63.20 60.67 60.77 1,376,739 -2.23(-3.54%)
Jun 29, 2022 62.76 63.90 60.99 63.00 1,714,786 -0.28(-0.44%)
Jun 28, 2022 66.48 67.70 62.56 63.28 1,556,137 -3.62(-5.41%)
Jun 27, 2022 67.06 69.42 63.62 66.90 2,494,168 -0.06(-0.09%)
Jun 24, 2022 66.57 67.16 61.06 66.96 2,952,357 +1.81(+2.78%)
Jun 23, 2022 59.16 65.95 57.78 65.15 3,406,874 +5.21(+8.69%)
Jun 22, 2022 63.01 63.23 56.34 59.94 5,836,309 -4.73(-7.31%)
Jun 21, 2022 71.01 75.24 59.82 64.67 7,446,179 -5.33(-7.61%)
Jun 17, 2022 66.45 72.28 66.25 70.00 5,968,348 +5.36(+8.29%)
Jun 16, 2022 59.99 65.52 59.72 64.64 2,403,888 +1.98(+3.16%)
Jun 15, 2022 58.90 63.08 58.90 62.66 2,081,832 +4.55(+7.83%)
Jun 14, 2022 55.74 58.13 53.52 58.11 1,531,422 +2.84(+5.14%)
Jun 13, 2022 59.26 59.68 53.36 55.27 3,760,991 -8.49(-13.32%)
Jun 10, 2022 67.83 69.28 63.11 63.76 1,889,790 -7.94(-11.07%)
Jun 09, 2022 72.84 75.42 71.69 71.70 1,305,146 -2.13(-2.89%)
Jun 08, 2022 68.87 74.59 68.44 73.83 2,577,328 +4.79(+6.94%)
Jun 07, 2022 63.15 69.05 63.15 69.04 1,392,237 +4.82(+7.51%)
Jun 06, 2022 65.70 66.39 63.38 64.22 1,218,561 +0.01(+0.02%)
Jun 03, 2022 59.70 65.58 59.52 64.21 1,999,189 +3.21(+5.26%)
Jun 02, 2022 57.53 62.20 56.85 61.00 1,552,625 +3.13(+5.41%)
Jun 01, 2022 58.07 59.33 56.60 57.87 1,211,198 -0.18(-0.31%)
May 31, 2022 57.69 59.42 56.42 58.05 1,460,690 -0.29(-0.50%)
May 27, 2022 56.01 58.56 54.48 58.34 1,112,445 +3.11(+5.63%)
May 26, 2022 54.67 56.72 53.89 55.23 987,844 +0.68(+1.25%)
May 25, 2022 51.76 54.94 51.55 54.55 1,100,987 +2.17(+4.14%)
May 24, 2022 53.42 53.91 51.46 52.38 1,096,307 -2.33(-4.26%)
May 23, 2022 55.94 57.25 53.96 54.71 925,158 -1.63(-2.89%)
May 20, 2022 56.65 58.08 52.73 56.34 1,339,186 -0.15(-0.27%)
May 19, 2022 54.64 57.95 53.62 56.49 1,318,056 +1.73(+3.16%)
May 18, 2022 53.01 56.27 52.85 54.76 1,291,533 +0.40(+0.74%)
May 17, 2022 52.68 54.87 51.69 54.36 1,379,336 +2.82(+5.47%)
May 16, 2022 52.27 53.14 50.48 51.54 1,276,634 -0.69(-1.32%)
May 13, 2022 48.19 52.80 48.19 52.23 1,569,309 +5.69(+12.23%)
May 12, 2022 42.60 48.70 42.51 46.54 2,279,254 +2.87(+6.57%)
May 11, 2022 45.43 48.55 42.99 43.67 2,535,499 -3.64(-7.69%)
May 10, 2022 44.48 49.02 43.55 47.31 2,324,892 +4.08(+9.44%)
May 09, 2022 46.20 47.30 43.05 43.23 2,207,914 -4.78(-9.96%)
May 06, 2022 50.73 50.99 46.58 48.01 1,746,056 -3.33(-6.49%)
May 05, 2022 54.17 54.85 50.28 51.34 1,267,551 -4.28(-7.70%)
May 04, 2022 52.54 56.46 50.51 55.62 1,505,791 +3.00(+5.70%)
May 03, 2022 52.39 54.15 51.38 52.62 878,851 +0.64(+1.23%)
May 02, 2022 49.58 52.04 48.40 51.98 1,300,085 +2.36(+4.76%)
Apr 29, 2022 51.63 53.90 49.53 49.62 974,504 -2.00(-3.87%)
Apr 28, 2022 52.03 53.21 48.38 51.62 1,879,776 -0.34(-0.65%)
Apr 27, 2022 52.54 53.90 51.10 51.96 925,896 -0.84(-1.59%)
Apr 26, 2022 56.48 57.57 52.79 52.80 1,137,540 -4.47(-7.81%)
Apr 25, 2022 55.34 57.49 55.01 57.27 1,134,466 +1.59(+2.86%)
Apr 22, 2022 55.43 57.04 54.78 55.68 796,683 +0.15(+0.27%)
Apr 21, 2022 58.51 60.42 55.08 55.53 1,195,392 -2.05(-3.56%)
Apr 20, 2022 59.55 59.55 56.80 57.58 868,024 -1.38(-2.34%)
Apr 19, 2022 58.57 60.60 57.87 58.96 1,009,177 +0.22(+0.37%)
Apr 18, 2022 61.51 61.85 58.43 58.74 1,025,380 -3.45(-5.55%)
Apr 14, 2022 65.37 65.47 61.59 62.19 1,052,616 -3.65(-5.54%)
Apr 13, 2022 64.10 66.55 63.47 65.84 957,154 +1.29(+2.00%)
Apr 12, 2022 62.50 66.07 62.48 64.55 1,280,052 +3.10(+5.04%)
Apr 11, 2022 60.52 62.02 59.13 61.45 1,103,995 -0.17(-0.28%)
Apr 08, 2022 64.06 64.40 61.01 61.62 775,284 -2.32(-3.63%)
Apr 07, 2022 65.45 66.93 62.43 63.94 1,044,883 -2.18(-3.30%)
Apr 06, 2022 65.32 67.15 63.86 66.12 1,105,455 -1.36(-2.02%)
Apr 05, 2022 69.50 70.40 67.07 67.48 1,187,926 -2.03(-2.92%)
Apr 04, 2022 66.81 70.18 66.81 69.51 1,270,204 +3.36(+5.08%)
Apr 01, 2022 63.55 68.75 63.30 66.15 1,564,268 +3.38(+5.38%)
Mar 31, 2022 64.60 65.00 62.52 62.77 721,618 -1.31(-2.04%)
Mar 30, 2022 65.95 67.87 63.72 64.08 1,096,840 -1.87(-2.84%)
Mar 29, 2022 64.31 67.26 63.66 65.95 1,645,797 +3.12(+4.97%)
Mar 28, 2022 62.20 64.00 60.56 62.83 996,624 +0.69(+1.11%)
Mar 25, 2022 64.43 64.54 61.55 62.14 899,809 -2.26(-3.51%)
Mar 24, 2022 64.14 64.55 61.56 64.40 997,172 +0.83(+1.31%)
Mar 23, 2022 67.05 67.05 63.52 63.57 1,082,164 -3.93(-5.82%)
Mar 22, 2022 65.93 68.26 64.71 67.50 899,423 +1.84(+2.80%)
Mar 21, 2022 68.01 68.02 64.38 65.66 1,105,521 -2.23(-3.28%)
Mar 18, 2022 66.81 70.94 66.62 67.89 6,620,404 +0.43(+0.64%)
Mar 17, 2022 64.87 68.39 63.83 67.46 1,761,605 +1.92(+2.93%)
Mar 16, 2022 61.44 65.65 60.77 65.54 2,092,274 +5.50(+9.16%)
Mar 15, 2022 58.04 60.77 57.78 60.04 1,228,656 +1.98(+3.41%)
Mar 14, 2022 60.66 63.38 57.57 58.06 1,404,405 -3.36(-5.47%)
Mar 11, 2022 62.99 64.81 61.33 61.42 1,176,258 -1.01(-1.62%)
Mar 10, 2022 60.72 62.98 59.58 62.43 1,003,825 +0.01(+0.02%)
Mar 09, 2022 60.84 63.19 60.84 62.42 1,553,941 +2.07(+3.43%)
Mar 08, 2022 54.27 62.62 53.78 60.35 2,581,078 +5.15(+9.33%)
Mar 07, 2022 54.15 56.84 53.70 55.20 2,226,091 +2.01(+3.78%)
Mar 04, 2022 53.73 55.75 52.43 53.19 972,177 -1.00(-1.85%)
Mar 03, 2022 58.78 58.98 53.61 54.19 1,438,634 -4.59(-7.81%)
Mar 02, 2022 57.57 59.47 55.47 58.78 1,100,097 +1.34(+2.33%)
Mar 01, 2022 60.41 61.62 56.81 57.44 2,258,015 -3.93(-6.40%)
Feb 28, 2022 59.57 62.62 58.90 61.37 1,445,121 +1.64(+2.75%)
Feb 25, 2022 57.51 59.94 57.04 59.73 1,605,518 +2.57(+4.50%)
Feb 24, 2022 50.86 57.68 50.54 57.16 1,877,856 +3.91(+7.34%)
Feb 23, 2022 56.57 57.00 53.04 53.25 1,334,026 -2.41(-4.33%)
Feb 22, 2022 57.09 58.94 55.17 55.66 1,633,001 -2.63(-4.51%)
Feb 18, 2022 58.29 0 -0.32(-0.55%)
Feb 17, 2022 60.86 62.31 58.41 58.61 1,309,604 -3.36(-5.42%)
Feb 16, 2022 59.64 62.30 59.60 61.97 1,577,857 +1.00(+1.64%)
Feb 15, 2022 60.00 61.36 58.85 60.97 1,677,454 +2.36(+4.03%)
Feb 14, 2022 59.51 61.05 58.31 58.61 2,115,661 -0.79(-1.33%)
Feb 11, 2022 62.60 63.88 58.98 59.40 1,386,986 -2.50(-4.04%)
Feb 10, 2022 63.50 66.50 61.30 61.90 1,417,431 -3.14(-4.83%)
Feb 09, 2022 62.05 65.89 62.05 65.04 1,239,145 +4.00(+6.55%)
Feb 08, 2022 61.81 62.89 60.03 61.04 1,234,143 -1.32(-2.12%)
Feb 07, 2022 61.89 65.90 61.69 62.36 1,238,998 +0.47(+0.76%)
Feb 04, 2022 60.53 62.72 58.91 61.89 1,187,295 +1.49(+2.47%)
Feb 03, 2022 60.02 60.40 1,160,684 -1.72(-2.77%)
Feb 02, 2022 67.00 67.39 61.66 62.12 1,816,361 -3.41(-5.20%)
Feb 01, 2022 65.18 66.54 61.96 65.53 1,595,386 +1.78(+2.79%)
Jan 31, 2022 60.29 63.75 2,314,983 +4.75(+8.05%)
Jan 28, 2022 58.63 61.40 56.38 59.00 2,738,239 +0.24(+0.41%)
Jan 27, 2022 63.73 63.97 58.55 58.76 1,687,783 -3.08(-4.98%)
Jan 26, 2022 64.70 67.10 61.63 61.84 1,792,946 -0.70(-1.12%)
Jan 25, 2022 58.79 63.46 57.59 62.54 2,287,258 +2.28(+3.78%)
Jan 24, 2022 59.54 61.72 55.35 60.26 3,541,548 -2.35(-3.75%)
Jan 21, 2022 63.72 66.42 62.21 62.61 2,216,716 -1.75(-2.72%)
Jan 20, 2022 65.03 68.85 64.01 64.36 1,347,810 +0.17(+0.26%)
Jan 19, 2022 65.91 68.07 63.86 64.19 1,842,635 -0.86(-1.32%)
Jan 18, 2022 66.51 68.72 64.60 65.05 1,472,637 -2.72(-4.01%)
Jan 14, 2022 67.77 0 +1.37(+2.06%)
Jan 13, 2022 69.74 70.27 66.22 66.40 1,609,098 -3.46(-4.95%)
Jan 12, 2022 73.44 74.49 69.51 69.86 1,367,625 -2.85(-3.92%)
Jan 11, 2022 69.35 73.00 68.51 72.71 1,345,316 +3.62(+5.24%)
Jan 10, 2022 67.00 69.21 64.76 69.09 2,103,000 +1.43(+2.11%)
Jan 07, 2022 67.52 71.42 66.79 67.66 1,234,905 +0.48(+0.71%)
Jan 06, 2022 68.40 70.30 65.89 67.18 2,159,974 -1.83(-2.65%)
Jan 05, 2022 72.75 73.91 68.97 69.01 1,786,444 -4.24(-5.79%)
Jan 04, 2022 78.99 79.20 71.44 73.25 2,133,247 -8.46(-10.35%)
Jan 03, 2022 76.57 81.71 74.11 81.71 1,032,611 +5.93(+7.82%)
Dec 31, 2021 78.46 80.83 75.66 75.78 1,177,286 -3.07(-3.89%)
Dec 30, 2021 76.47 81.08 76.35 78.85 2,648,338 +2.08(+2.71%)
Dec 29, 2021 76.50 78.20 75.95 76.77 1,094,024 +0.00(+0.00%)
Dec 28, 2021 76.81 80.24 76.06 76.77 1,183,569 -0.19(-0.25%)
Dec 27, 2021 81.19 81.68 76.37 76.96 1,582,766 -5.19(-6.32%)
Dec 23, 2021 81.50 83.59 79.00 82.15 949,491 +0.59(+0.72%)
Dec 22, 2021 79.08 82.69 78.41 81.56 1,197,484 +1.27(+1.58%)
Dec 21, 2021 81.51 81.81 78.94 80.29 1,384,300 +0.34(+0.43%)
Dec 20, 2021 79.61 81.75 76.50 79.95 1,836,185 -2.78(-3.36%)
Dec 17, 2021 75.82 83.19 74.94 82.73 2,575,738 +6.27(+8.20%)
Dec 16, 2021 79.69 80.63 75.65 76.46 1,861,478 -2.41(-3.06%)
Dec 15, 2021 74.47 79.88 72.05 78.87 1,891,058 +4.28(+5.74%)
Dec 14, 2021 74.59 76.49 70.22 74.59 1,877,687 +1.28(+1.75%)
Dec 13, 2021 73.56 73.93 70.39 73.31 1,570,690 -0.32(-0.43%)
Dec 10, 2021 76.06 78.56 73.02 73.63 995,323 -1.83(-2.43%)
Dec 09, 2021 79.50 79.54 75.31 75.46 1,181,582 -3.95(-4.97%)
Dec 08, 2021 78.39 81.21 75.69 79.41 1,230,867 +1.02(+1.30%)
Dec 07, 2021 72.26 79.76 72.03 78.39 2,569,448 +7.27(+10.22%)
Dec 06, 2021 70.28 71.18 67.15 71.12 2,464,252 +1.03(+1.47%)
Dec 03, 2021 76.85 76.85 68.16 70.09 2,892,812 -6.76(-8.80%)
Dec 02, 2021 75.00 76.13 73.19 76.85 1,315,779 +1.57(+2.09%)
Dec 01, 2021 80.47 81.54 75.12 75.28 1,448,361 -4.62(-5.78%)
Nov 30, 2021 77.38 80.50 77.23 79.90 1,473,108 +1.92(+2.46%)
Nov 29, 2021 79.58 80.75 76.71 77.98 1,398,825 -0.81(-1.03%)
Nov 26, 2021 79.57 82.00 78.46 78.79 1,176,066 -2.13(-2.63%)
Nov 24, 2021 79.49 81.51 77.47 80.92 2,396,965 +0.84(+1.05%)
Nov 23, 2021 80.07 80.46 77.42 80.08 1,917,401 -0.21(-0.27%)
Nov 22, 2021 82.42 82.42 80.06 80.29 1,470,636 -2.15(-2.60%)
Nov 19, 2021 83.01 83.98 81.92 82.44 1,060,038 -0.64(-0.77%)
Nov 18, 2021 86.48 87.76 82.90 83.08 1,404,319 -3.00(-3.49%)
Nov 17, 2021 86.31 86.92 84.61 86.08 856,404 -0.50(-0.58%)
Nov 16, 2021 84.98 87.20 84.51 86.58 947,453 +1.50(+1.76%)
Nov 15, 2021 89.03 89.68 84.31 85.08 1,820,831 -3.85(-4.33%)
Nov 12, 2021 88.07 89.29 87.02 88.93 1,060,055 +1.01(+1.15%)
Nov 11, 2021 88.66 89.70 87.31 87.92 967,601 -2.53(-2.80%)
Nov 10, 2021 90.70 90.45 1,876,705 -0.82(-0.90%)
Nov 09, 2021 94.12 95.00 90.75 91.27 1,142,409 -2.87(-3.05%)
Nov 08, 2021 90.82 94.90 90.80 94.14 1,266,532 +3.90(+4.32%)
Nov 05, 2021 93.08 93.95 89.55 90.24 1,548,149 -2.86(-3.07%)
Nov 04, 2021 95.62 95.88 90.14 93.10 2,115,875 -3.78(-3.90%)
Nov 03, 2021 95.60 96.98 94.80 96.88 1,137,033 +1.04(+1.09%)
Nov 02, 2021 95.66 98.58 94.35 95.84 1,157,553 +0.38(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.