Financial News

Crispr Therapeutics Ag (NQ: CRSP )

95.56 USD -1.50 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.82 52.64 49.14 49.20 741,154 -2.80(-5.38%)
Apr 29, 2020 53.25 53.62 49.33 52.00 1,316,662 -0.52(-0.99%)
Apr 28, 2020 55.84 56.09 51.67 52.52 817,029 -2.48(-4.51%)
Apr 27, 2020 53.99 56.38 53.75 55.00 950,081 +0.99(+1.83%)
Apr 24, 2020 52.50 54.15 52.50 54.01 532,000 +1.53(+2.92%)
Apr 23, 2020 52.55 54.64 52.01 52.48 548,096 +0.08(+0.15%)
Apr 22, 2020 52.00 53.15 51.55 52.40 607,186 +1.50(+2.95%)
Apr 21, 2020 53.53 54.25 49.27 50.90 783,158 -2.56(-4.79%)
Apr 20, 2020 51.03 56.07 50.50 53.46 1,082,763 +2.04(+3.97%)
Apr 17, 2020 50.89 51.48 49.65 51.42 579,200 +1.91(+3.86%)
Apr 16, 2020 48.69 50.15 48.30 49.51 634,434 +1.38(+2.87%)
Apr 15, 2020 47.35 48.24 46.01 48.13 534,196 -0.26(-0.54%)
Apr 14, 2020 46.19 48.88 46.19 48.39 923,652 +2.38(+5.17%)
Apr 13, 2020 45.67 46.04 42.83 46.01 589,657 +0.26(+0.57%)
Apr 09, 2020 45.50 46.66 44.49 45.75 755,000 +1.37(+3.09%)
Apr 08, 2020 41.60 44.65 39.25 44.38 1,758,859 +3.09(+7.48%)
Apr 07, 2020 43.70 45.00 41.23 41.29 1,253,447 -0.88(-2.09%)
Apr 06, 2020 41.00 42.64 40.50 42.17 748,338 +2.79(+7.08%)
Apr 03, 2020 39.51 40.55 39.10 39.38 532,100 -0.13(-0.33%)
Apr 02, 2020 38.10 40.72 38.10 39.51 709,430 +1.01(+2.62%)
Apr 01, 2020 42.03 42.08 38.35 38.50 963,224 -3.91(-9.22%)
Mar 31, 2020 44.18 44.31 41.02 42.41 843,019 -1.88(-4.24%)
Mar 30, 2020 41.60 44.56 40.57 44.29 568,568 +2.47(+5.91%)
Mar 27, 2020 42.55 43.36 40.90 41.82 580,700 -2.17(-4.93%)
Mar 26, 2020 41.82 45.35 41.50 43.99 690,523 +2.21(+5.29%)
Mar 25, 2020 42.65 45.50 41.05 41.78 910,493 -0.88(-2.06%)
Mar 24, 2020 41.52 42.91 40.63 42.66 648,693 +3.12(+7.89%)
Mar 23, 2020 39.40 40.13 37.01 39.54 796,834 +0.58(+1.49%)
Mar 20, 2020 40.46 42.99 38.63 38.96 1,039,500 -0.61(-1.54%)
Mar 19, 2020 38.10 40.99 37.26 39.57 958,055 +1.10(+2.86%)
Mar 18, 2020 35.38 40.20 35.00 38.47 1,305,106 +1.47(+3.97%)
Mar 17, 2020 35.45 42.00 32.80 37.00 1,403,481 +3.32(+9.86%)
Mar 16, 2020 34.22 36.84 32.30 33.68 1,191,947 -3.96(-10.52%)
Mar 13, 2020 40.00 41.00 34.79 37.64 1,244,500 -0.48(-1.26%)
Mar 12, 2020 39.99 41.61 38.00 38.12 1,487,360 -5.16(-11.92%)
Mar 11, 2020 43.60 45.21 42.66 43.28 817,665 -1.39(-3.11%)
Mar 10, 2020 46.51 47.00 42.28 44.67 901,549 +1.67(+3.88%)
Mar 09, 2020 45.75 47.35 43.00 43.00 1,269,556 -7.86(-15.45%)
Mar 06, 2020 52.64 53.33 49.16 50.86 1,084,000 -2.55(-4.77%)
Mar 05, 2020 51.84 53.92 50.66 53.41 1,093,835 +0.15(+0.28%)
Mar 04, 2020 52.35 53.36 51.37 53.26 765,394 +2.11(+4.13%)
Mar 03, 2020 53.44 54.18 49.62 51.15 927,212 -2.20(-4.12%)
Mar 02, 2020 54.00 54.61 51.71 53.35 757,935 -0.10(-0.19%)
Feb 28, 2020 47.52 53.50 47.00 53.45 1,641,300 +4.01(+8.11%)
Feb 27, 2020 48.80 52.48 47.30 49.44 1,384,539 -1.44(-2.83%)
Feb 26, 2020 49.97 52.70 49.62 50.88 918,395 +0.99(+1.98%)
Feb 25, 2020 52.53 52.97 49.55 49.89 993,130 -2.07(-3.98%)
Feb 24, 2020 50.58 52.59 49.50 51.96 1,219,406 -1.07(-2.02%)
Feb 21, 2020 56.69 56.78 52.90 53.03 1,155,100 -3.73(-6.57%)
Feb 20, 2020 58.08 59.45 56.31 56.76 1,237,053 -1.35(-2.32%)
Feb 19, 2020 55.72 58.20 54.54 58.11 1,354,986 +2.42(+4.35%)
Feb 18, 2020 55.82 56.19 53.90 55.69 1,036,993 -0.11(-0.20%)
Feb 14, 2020 58.27 59.05 55.31 55.80 1,623,800 -2.32(-3.99%)
Feb 13, 2020 60.91 61.11 56.54 58.12 2,197,614 +0.37(+0.64%)
Feb 12, 2020 57.72 58.74 57.33 57.75 984,746 +0.75(+1.32%)
Feb 11, 2020 58.14 58.35 55.08 57.00 1,553,474 +0.38(+0.67%)
Feb 10, 2020 52.62 57.09 52.59 56.62 1,550,210 +4.30(+8.22%)
Feb 07, 2020 54.45 54.70 51.92 52.32 1,032,900 -2.01(-3.70%)
Feb 06, 2020 55.24 55.40 53.47 54.33 682,810 -0.51(-0.93%)
Feb 05, 2020 54.23 55.64 53.25 54.84 900,605 +1.36(+2.54%)
Feb 04, 2020 53.65 54.10 52.92 53.48 858,135 +0.77(+1.46%)
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