Stock Quote

Crispr Therapeutics Ag (NQ: CRSP )

114.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 115.86 116.06 100.00 114.65 5,228,800 -0.84(-0.73%)
Mar 04, 2021 117.54 122.40 109.52 115.49 3,658,192 -3.59(-3.01%)
Mar 03, 2021 128.00 129.00 118.00 119.08 2,417,413 -10.69(-8.24%)
Mar 02, 2021 131.33 133.07 127.57 129.77 1,449,338 -0.48(-0.37%)
Mar 01, 2021 127.75 133.33 126.99 130.25 2,385,000 +4.56(+3.63%)
Feb 26, 2021 127.82 131.38 121.94 125.69 2,493,000 -1.59(-1.25%)
Feb 25, 2021 131.42 135.12 123.70 127.28 2,130,968 -6.24(-4.67%)
Feb 24, 2021 137.93 139.00 130.39 133.52 1,931,187 -1.78(-1.32%)
Feb 23, 2021 128.50 137.40 121.04 135.30 3,713,624 -3.26(-2.35%)
Feb 22, 2021 144.00 147.02 137.31 138.56 2,457,289 -10.42(-6.99%)
Feb 19, 2021 149.69 152.22 147.12 148.98 1,500,800 +2.32(+1.58%)
Feb 18, 2021 145.44 149.26 142.24 146.66 1,527,460 -3.37(-2.25%)
Feb 17, 2021 150.13 151.00 142.15 150.03 3,368,630 -5.29(-3.41%)
Feb 16, 2021 162.96 165.00 153.25 155.32 3,024,386 -5.73(-3.56%)
Feb 12, 2021 159.85 161.12 151.40 161.05 2,700,400 +2.00(+1.26%)
Feb 11, 2021 162.09 164.83 157.13 159.05 2,667,093 -1.15(-0.72%)
Feb 10, 2021 170.64 171.00 156.62 160.20 3,330,164 -7.35(-4.39%)
Feb 09, 2021 169.99 175.44 166.21 167.55 2,818,225 -1.68(-0.99%)
Feb 08, 2021 171.46 173.18 164.58 169.23 3,178,178 +0.42(+0.25%)
Feb 05, 2021 168.36 169.75 163.68 168.81 1,837,100 +1.02(+0.61%)
Feb 04, 2021 165.28 170.00 163.00 167.79 1,278,414 +3.29(+2.00%)
Feb 03, 2021 172.61 172.66 163.30 164.50 1,762,559 -3.65(-2.17%)
Feb 02, 2021 170.24 172.97 167.51 168.15 2,208,053 +2.47(+1.49%)
Feb 01, 2021 170.51 173.42 163.53 165.68 1,499,341 -0.02(-0.01%)
Jan 29, 2021 168.81 170.67 160.37 165.70 1,668,100 -1.72(-1.03%)
Jan 28, 2021 168.92 172.97 163.95 167.42 2,040,765 +3.47(+2.12%)
Jan 27, 2021 160.49 172.50 155.28 163.95 3,470,663 -5.58(-3.29%)
Jan 26, 2021 179.09 183.00 168.51 169.53 2,459,838 -11.71(-6.46%)
Jan 25, 2021 188.47 191.10 176.75 181.24 2,301,581 -7.25(-3.85%)
Jan 22, 2021 185.54 190.03 182.25 188.49 1,794,700 +3.39(+1.83%)
Jan 21, 2021 193.88 193.93 183.16 185.10 2,209,899 -4.67(-2.46%)
Jan 20, 2021 198.97 200.85 189.63 189.77 2,202,900 -8.52(-4.30%)
Jan 19, 2021 207.09 208.18 194.22 198.29 2,423,335 -1.59(-0.80%)
Jan 15, 2021 220.15 220.20 199.01 199.88 4,004,900 -10.16(-4.84%)
Jan 14, 2021 196.99 215.10 196.09 210.04 2,717,842 +16.20(+8.36%)
Jan 13, 2021 193.98 198.79 190.01 193.84 1,731,878 +3.50(+1.84%)
Jan 12, 2021 190.01 199.68 186.32 190.34 2,070,547 +1.46(+0.77%)
Jan 11, 2021 188.70 192.75 180.50 188.88 2,714,516 -4.94(-2.55%)
Jan 08, 2021 198.93 210.39 185.88 193.82 5,062,300 -0.61(-0.31%)
Jan 07, 2021 169.39 195.89 169.39 194.43 3,545,407 +30.58(+18.66%)
Jan 06, 2021 156.80 171.50 156.78 163.85 2,289,569 +3.23(+2.01%)
Jan 05, 2021 157.38 160.90 154.50 160.62 1,904,123 +2.61(+1.65%)
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.