Financial News

Crispr Therapeutics Ag (NQ: CRSP )

127.83 USD +0.56 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.80 21.93 20.61 21.77 83,809 +1.05(+5.07%)
Mar 30, 2017 21.27 21.27 20.20 20.72 53,553 -0.05(-0.24%)
Mar 29, 2017 21.00 21.00 19.38 20.77 103,305 +0.35(+1.71%)
Mar 28, 2017 20.00 20.80 19.01 20.42 164,164 +2.18(+11.95%)
Mar 27, 2017 18.50 18.84 18.00 18.24 70,368 +0.36(+2.01%)
Mar 24, 2017 17.90 18.55 17.87 17.88 48,305 +0.07(+0.39%)
Mar 23, 2017 18.58 19.75 17.80 17.81 65,994 -0.87(-4.66%)
Mar 22, 2017 19.67 20.02 18.16 18.68 56,176 -1.04(-5.27%)
Mar 21, 2017 21.24 21.45 19.50 19.72 46,836 -1.52(-7.16%)
Mar 20, 2017 20.85 21.29 20.20 21.24 29,001 +0.49(+2.36%)
Mar 17, 2017 20.96 21.22 20.25 20.75 40,044 +0.26(+1.27%)
Mar 16, 2017 21.25 21.53 20.21 20.49 59,028 -0.51(-2.43%)
Mar 15, 2017 21.50 21.98 20.12 21.00 52,074 -0.34(-1.59%)
Mar 14, 2017 21.60 22.19 21.17 21.34 53,530 +0.17(+0.80%)
Mar 13, 2017 22.00 22.64 20.88 21.17 85,767 +0.02(+0.09%)
Mar 10, 2017 21.62 23.37 21.03 21.15 32,141 -0.22(-1.03%)
Mar 09, 2017 22.82 23.90 21.02 21.37 194,639 -1.06(-4.73%)
Mar 08, 2017 21.53 22.87 21.53 22.43 56,817 +1.09(+5.11%)
Mar 07, 2017 22.04 22.47 20.70 21.34 48,559 -0.54(-2.47%)
Mar 06, 2017 21.39 22.34 20.74 21.88 36,993 +0.74(+3.50%)
Mar 03, 2017 21.69 22.50 21.01 21.14 34,800 -0.40(-1.86%)
Mar 02, 2017 22.50 23.50 21.00 21.54 80,130 -0.93(-4.14%)
Mar 01, 2017 23.50 23.50 21.50 22.47 88,604 -1.26(-5.31%)
Feb 28, 2017 20.16 24.00 19.25 23.73 164,133 +3.78(+18.95%)
Feb 27, 2017 18.03 19.95 18.00 19.95 119,454 +2.05(+11.45%)
Feb 24, 2017 17.69 18.14 17.17 17.90 43,247 +0.26(+1.47%)
Feb 23, 2017 17.85 18.00 17.02 17.64 51,883 -0.07(-0.40%)
Feb 22, 2017 17.35 17.71 16.54 17.71 69,142 +0.41(+2.37%)
Feb 21, 2017 18.13 18.90 17.10 17.30 103,144 -0.77(-4.26%)
Feb 17, 2017 18.07 18.07 18.07 0 -0.42(-2.27%)
Feb 16, 2017 16.18 19.00 15.50 18.49 293,754 +2.59(+16.29%)
Feb 15, 2017 17.26 17.52 11.63 15.90 725,136 -1.36(-7.88%)
Feb 14, 2017 16.46 17.49 16.20 17.26 77,757 +0.83(+5.05%)
Feb 13, 2017 15.21 16.56 15.10 16.43 91,904 +1.42(+9.46%)
Feb 10, 2017 14.78 15.21 14.50 15.01 52,312 +0.23(+1.56%)
Feb 09, 2017 14.95 15.19 14.64 14.78 132,068 -0.12(-0.81%)
Feb 08, 2017 15.25 15.49 14.50 14.90 81,357 -0.32(-2.10%)
Feb 07, 2017 15.80 15.80 15.22 15.22 52,754 -0.53(-3.37%)
Feb 06, 2017 15.73 16.47 15.67 15.75 55,009 +0.10(+0.64%)
Feb 03, 2017 16.04 16.25 15.27 15.65 98,108 -0.61(-3.75%)
Feb 02, 2017 17.22 17.22 15.58 16.26 105,848 -0.96(-5.57%)
Feb 01, 2017 17.50 18.37 17.01 17.22 36,324 -0.53(-2.99%)
Jan 31, 2017 17.50 18.34 17.50 17.75 52,503 +0.01(+0.06%)
Jan 30, 2017 18.00 18.34 17.70 17.74 64,151 -0.69(-3.74%)
Jan 27, 2017 18.57 18.92 18.30 18.43 24,038 -0.15(-0.81%)
Jan 26, 2017 18.41 18.84 18.33 18.58 43,657 -0.26(-1.38%)
Jan 25, 2017 19.00 19.20 18.20 18.84 31,635 -0.11(-0.58%)
Jan 24, 2017 18.86 18.95 18.12 18.95 56,758 +0.41(+2.21%)
Jan 23, 2017 20.00 20.50 17.62 18.54 194,369 -1.46(-7.30%)
Jan 20, 2017 21.39 21.68 20.00 20.00 61,050 -1.03(-4.90%)
Jan 19, 2017 22.23 22.45 21.02 21.03 49,826 -1.20(-5.40%)
Jan 18, 2017 21.97 22.48 21.50 22.23 39,061 +0.73(+3.40%)
Jan 17, 2017 21.34 22.06 21.30 21.50 29,936 +0.36(+1.70%)
Jan 13, 2017 21.14 21.14 21.14 0 -1.09(-4.90%)
Jan 12, 2017 22.93 22.99 21.88 22.23 43,224 -0.16(-0.71%)
Jan 11, 2017 23.00 23.00 21.73 22.39 64,919 -0.60(-2.61%)
Jan 10, 2017 23.20 23.20 22.59 22.99 34,340 +0.10(+0.44%)
Jan 09, 2017 23.40 23.40 22.30 22.89 48,747 +0.35(+1.55%)
Jan 06, 2017 24.36 24.36 21.60 22.54 54,857 -0.42(-1.83%)
Jan 05, 2017 24.00 24.01 22.26 22.96 57,052 -0.59(-2.51%)
Jan 04, 2017 24.85 25.00 21.51 23.55 190,197 +1.05(+4.67%)
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