Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	118.01	123.16	117.93	118.18	935,552	-0.22(-0.19%)
May 27, 2021	118.01	119.26	115.36	118.40	742,272	-0.12(-0.10%)
May 26, 2021	117.00	118.61	115.86	118.52	700,523	+2.22(+1.91%)
May 25, 2021	115.50	118.42	114.62	116.30	756,203	+0.70(+0.61%)
May 24, 2021	116.96	118.16	115.40	115.60	781,452	+0.03(+0.03%)
May 21, 2021	118.81	119.01	115.17	115.57	958,472	-2.08(-1.77%)
May 20, 2021	112.47	119.54	112.04	117.65	1,353,402	+7.09(+6.41%)
May 19, 2021	107.39	111.45	106.75	110.56	1,130,247	-2.10(-1.86%)
May 18, 2021	109.67	115.36	108.00	112.66	1,426,173	+3.44(+3.15%)
May 17, 2021	106.82	109.57	104.69	109.22	1,161,640	+2.58(+2.42%)
May 14, 2021	101.87	108.42	101.82	106.64	1,424,732	+5.64(+5.58%)
May 13, 2021	101.63	104.88	95.96	101.00	1,864,176	+0.16(+0.16%)
May 12, 2021	101.41	104.34	99.02	100.84	1,370,155	-2.70(-2.61%)
May 11, 2021	96.18	106.35	95.11	103.54	2,401,716	+2.08(+2.05%)
May 10, 2021	107.01	107.10	100.63	101.46	1,697,587	-6.24(-5.79%)
May 07, 2021	110.30	114.32	107.38	107.70	1,582,540	-0.14(-0.13%)
May 06, 2021	112.51	112.52	104.30	107.84	2,590,316	-6.06(-5.32%)
May 05, 2021	116.40	118.13	112.33	113.90	1,276,744	-1.83(-1.58%)
May 04, 2021	120.60	120.78	113.82	115.73	1,922,329	-7.08(-5.77%)

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.