Financial News

Crispr Therapeutics Ag (NQ: CRSP )

96.70 USD +1.14 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 153.11 153.11 153.11 1,721,614 -8.46(-5.24%)
Dec 30, 2020 163.20 165.92 160.31 161.57 1,721,614 +3.74(+2.37%)
Dec 29, 2020 169.89 170.46 148.25 157.83 4,127,456 -11.10(-6.57%)
Dec 28, 2020 181.42 181.42 168.69 168.93 2,748,804 +0.43(+0.26%)
Dec 24, 2020 177.50 177.50 166.93 168.50 1,353,100 -4.73(-2.73%)
Dec 23, 2020 176.56 178.09 168.30 173.23 2,481,211 +3.15(+1.85%)
Dec 22, 2020 174.99 176.98 167.43 170.08 4,021,830 +3.24(+1.94%)
Dec 21, 2020 148.19 176.99 146.60 166.84 5,409,447 +18.23(+12.27%)
Dec 18, 2020 150.25 151.87 147.00 148.61 1,207,400 -0.52(-0.35%)
Dec 17, 2020 148.50 152.49 146.25 149.13 786,252 +2.52(+1.72%)
Dec 16, 2020 150.26 151.62 146.58 146.61 918,410 -3.36(-2.24%)
Dec 15, 2020 154.60 154.85 144.19 149.97 1,281,873 -0.09(-0.06%)
Dec 14, 2020 153.51 159.95 150.02 150.06 2,017,557 +1.65(+1.11%)
Dec 11, 2020 154.18 156.40 145.31 148.41 1,404,300 -5.85(-3.79%)
Dec 10, 2020 145.74 156.70 140.21 154.26 1,784,874 +7.63(+5.20%)
Dec 09, 2020 146.33 157.90 144.40 146.63 2,080,661 +0.16(+0.11%)
Dec 08, 2020 149.99 151.60 140.51 146.47 1,873,276 -3.25(-2.17%)
Dec 07, 2020 152.19 163.56 142.50 149.72 4,272,396 +2.18(+1.48%)
Dec 04, 2020 141.43 151.11 138.18 147.54 2,089,500 +7.08(+5.04%)
Dec 03, 2020 131.61 147.82 130.35 140.46 1,776,562 +8.92(+6.78%)
Dec 02, 2020 128.71 132.11 125.22 131.54 1,044,627 +1.96(+1.51%)
Dec 01, 2020 129.97 134.50 128.25 129.58 1,727,920 +2.66(+2.10%)
Nov 30, 2020 124.01 127.65 119.36 126.92 1,539,907 +5.37(+4.42%)
Nov 27, 2020 111.08 124.43 110.36 121.55 1,124,300 +11.55(+10.50%)
Nov 25, 2020 110.38 111.38 108.51 110.00 405,100 +0.01(+0.01%)
Nov 24, 2020 110.60 110.79 108.89 109.99 503,902 -0.01(-0.01%)
Nov 23, 2020 110.65 111.11 108.18 110.00 843,761 +0.30(+0.27%)
Nov 20, 2020 109.76 110.14 107.70 109.70 842,900 +0.46(+0.42%)
Nov 19, 2020 107.55 109.98 106.50 109.24 466,187 +2.49(+2.33%)
Nov 18, 2020 109.03 110.36 106.08 106.75 668,647 -1.82(-1.68%)
Nov 17, 2020 105.73 109.39 104.15 108.57 477,809 +1.81(+1.70%)
Nov 16, 2020 105.60 107.28 103.06 106.76 671,995 +2.80(+2.69%)
Nov 13, 2020 103.00 105.57 101.70 103.96 599,400 +2.19(+2.15%)
Nov 12, 2020 99.53 103.42 99.53 101.77 401,422 +1.13(+1.12%)
Nov 11, 2020 101.12 102.05 99.12 100.64 596,117 +1.94(+1.97%)
Nov 10, 2020 100.94 101.16 93.99 98.70 664,917 -0.95(-0.95%)
Nov 09, 2020 104.80 105.62 99.61 99.65 831,025 -3.01(-2.93%)
Nov 06, 2020 102.00 103.34 96.52 102.66 757,200 -0.68(-0.66%)
Nov 05, 2020 98.49 103.99 96.00 103.34 1,136,372 +7.83(+8.20%)
Nov 04, 2020 90.31 96.51 88.29 95.51 1,235,036 +8.69(+10.01%)
Nov 03, 2020 86.72 88.00 85.00 86.82 888,547 +0.66(+0.77%)
Nov 02, 2020 92.60 92.87 84.38 86.16 1,314,749 -5.66(-6.16%)
Oct 30, 2020 94.71 96.68 90.01 91.82 1,056,100 -4.53(-4.70%)
Oct 29, 2020 94.75 97.97 92.83 96.35 819,812 +1.64(+1.73%)
Oct 28, 2020 93.23 96.01 91.76 94.71 855,764 -3.41(-3.48%)
Oct 27, 2020 94.95 98.50 92.80 98.12 954,430 +3.99(+4.24%)
Oct 26, 2020 91.07 95.08 91.07 94.13 1,026,620 +1.48(+1.60%)
Oct 23, 2020 90.54 92.88 87.51 92.65 1,141,500 +2.49(+2.76%)
Oct 22, 2020 97.00 97.10 88.00 90.16 1,961,842 -2.06(-2.23%)
Oct 21, 2020 91.27 98.00 90.29 92.22 4,106,795 -14.48(-13.57%)
Oct 20, 2020 108.10 108.84 104.51 106.70 765,151 -1.02(-0.95%)
Oct 19, 2020 111.30 111.81 106.70 107.72 980,860 -2.11(-1.92%)
Oct 16, 2020 101.01 111.90 101.01 109.83 2,108,200 +9.94(+9.95%)
Oct 15, 2020 99.39 101.65 98.01 99.89 956,825 -1.48(-1.46%)
Oct 14, 2020 103.91 110.72 100.75 101.37 2,230,401 -1.69(-1.64%)
Oct 13, 2020 100.01 103.40 97.09 103.06 1,369,381 +3.66(+3.68%)
Oct 12, 2020 99.75 100.25 96.13 99.40 1,254,319 +1.14(+1.16%)
Oct 09, 2020 97.78 100.88 96.32 98.26 1,526,900 +2.87(+3.01%)
Oct 08, 2020 100.00 100.00 94.26 95.39 1,217,860 -2.29(-2.34%)
Oct 07, 2020 91.72 99.87 90.04 97.68 2,353,514 +9.96(+11.35%)
Oct 06, 2020 86.50 89.82 85.85 87.72 699,094 +0.97(+1.12%)
Oct 05, 2020 81.95 87.40 81.31 86.75 823,865 +7.08(+8.89%)
Oct 02, 2020 81.00 82.79 79.31 79.67 799,400 -3.67(-4.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback