Financial News

Crispr Therapeutics Ag (NQ: CRSP )

70.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.36 114.23 110.45 111.93 728,351 +1.73(+1.57%)
Sep 29, 2021 112.54 113.95 109.63 110.20 1,134,326 -1.95(-1.74%)
Sep 28, 2021 115.57 115.75 111.87 112.15 1,269,500 -5.11(-4.36%)
Sep 27, 2021 116.17 117.84 113.32 117.26 769,116 +0.83(+0.71%)
Sep 24, 2021 119.51 120.24 116.01 116.43 1,088,157 -4.82(-3.98%)
Sep 23, 2021 119.26 122.25 116.91 121.25 772,144 +3.44(+2.92%)
Sep 22, 2021 117.57 120.08 116.64 117.81 658,472 +0.56(+0.48%)
Sep 21, 2021 117.50 119.78 116.63 117.25 886,318 +0.78(+0.67%)
Sep 20, 2021 118.77 121.36 115.36 116.47 1,571,353 -8.05(-6.46%)
Sep 17, 2021 117.75 124.79 115.96 124.52 1,670,872 +7.10(+6.05%)
Sep 16, 2021 116.90 118.50 114.64 117.42 642,250 +0.16(+0.14%)
Sep 15, 2021 116.21 117.34 114.42 117.26 773,540 +0.96(+0.83%)
Sep 14, 2021 118.31 120.50 115.83 116.30 773,545 -1.70(-1.44%)
Sep 13, 2021 120.91 120.91 116.56 118.00 1,263,835 -2.74(-2.27%)
Sep 10, 2021 122.43 123.38 120.29 120.74 652,244 -0.72(-0.59%)
Sep 09, 2021 119.55 124.25 119.37 121.46 788,464 +2.20(+1.84%)
Sep 08, 2021 120.08 122.53 117.54 119.26 920,668 -1.25(-1.04%)
Sep 07, 2021 121.59 124.38 120.18 120.51 902,564 -1.45(-1.19%)
Sep 03, 2021 127.83 127.83 121.15 121.96 1,002,378 -5.11(-4.02%)
Sep 02, 2021 126.69 127.50 124.70 127.07 743,770 +0.71(+0.56%)
Sep 01, 2021 125.14 129.50 124.82 126.36 1,070,280 +1.41(+1.13%)
Aug 31, 2021 122.34 124.95 122.00 124.95 750,045 +4.24(+3.51%)
Aug 30, 2021 124.71 125.79 120.60 120.71 609,952 -3.10(-2.50%)
Aug 27, 2021 122.67 127.32 120.70 123.81 690,438 +1.91(+1.57%)
Aug 26, 2021 125.15 128.50 121.58 121.90 822,630 -3.90(-3.10%)
Aug 25, 2021 125.34 126.50 123.60 125.80 507,081 -0.66(-0.52%)
Aug 24, 2021 126.58 126.70 123.00 126.46 745,488 +1.44(+1.15%)
Aug 23, 2021 120.39 126.47 119.50 125.02 1,308,544 +7.80(+6.65%)
Aug 20, 2021 116.58 120.00 115.60 117.22 745,557 +0.43(+0.37%)
Aug 19, 2021 118.16 120.82 116.31 116.79 1,097,730 -2.53(-2.12%)
Aug 18, 2021 121.56 123.42 118.80 119.32 832,416 -1.23(-1.02%)
Aug 17, 2021 119.76 122.02 117.80 120.55 994,494 -2.00(-1.63%)
Aug 16, 2021 125.76 125.76 119.75 122.55 1,370,607 -4.21(-3.32%)
Aug 13, 2021 135.46 135.70 126.20 126.76 1,356,154 -8.63(-6.37%)
Aug 12, 2021 134.01 139.61 132.82 135.39 886,957 +1.70(+1.27%)
Aug 11, 2021 135.33 136.76 130.74 133.69 842,320 -1.47(-1.09%)
Aug 10, 2021 139.58 140.92 132.78 135.16 1,144,162 -2.66(-1.93%)
Aug 09, 2021 137.20 142.64 135.55 137.82 1,663,707 +1.08(+0.79%)
Aug 06, 2021 134.28 140.50 133.18 136.74 2,409,095 +3.47(+2.60%)
Aug 05, 2021 126.99 133.95 125.73 133.27 2,414,970 +8.66(+6.95%)
Aug 04, 2021 120.94 125.10 120.81 124.61 857,333 +3.19(+2.63%)
Aug 03, 2021 122.63 123.16 118.66 121.42 770,066 -0.92(-0.75%)
Aug 02, 2021 122.14 123.83 119.83 122.34 923,065 +1.32(+1.09%)
Jul 30, 2021 122.44 125.31 119.35 121.02 1,433,962 +2.02(+1.70%)
Jul 29, 2021 120.64 122.61 117.89 119.00 1,207,829 -0.75(-0.63%)
Jul 28, 2021 117.48 121.40 116.01 119.75 854,303 +2.32(+1.98%)
Jul 27, 2021 119.27 120.80 113.34 117.43 1,103,334 -1.79(-1.50%)
Jul 26, 2021 120.96 123.61 118.51 119.22 1,056,780 -3.05(-2.49%)
Jul 23, 2021 124.50 124.64 119.39 122.27 1,048,585 -2.50(-2.00%)
Jul 22, 2021 130.07 130.46 124.30 124.77 923,075 -3.68(-2.86%)
Jul 21, 2021 124.00 129.48 122.88 128.45 1,220,356 +4.31(+3.47%)
Jul 20, 2021 124.82 125.51 120.70 124.14 1,413,321 -1.59(-1.26%)
Jul 19, 2021 122.74 129.22 122.02 125.73 1,120,196 -0.52(-0.41%)
Jul 16, 2021 128.42 130.46 125.83 126.25 934,166 -0.85(-0.67%)
Jul 15, 2021 129.57 130.19 123.81 127.10 1,201,638 -3.21(-2.46%)
Jul 14, 2021 136.00 136.74 129.52 130.31 1,068,780 -5.24(-3.87%)
Jul 13, 2021 140.09 141.16 135.27 135.55 997,313 -5.20(-3.69%)
Jul 12, 2021 143.40 144.73 138.24 140.75 886,782 -3.58(-2.48%)
Jul 09, 2021 144.68 146.96 141.57 144.33 1,090,629 -0.48(-0.33%)
Jul 08, 2021 135.87 145.55 136.00 144.81 1,300,534 +2.52(+1.77%)
Jul 07, 2021 148.46 150.76 140.87 142.29 1,434,932 -5.81(-3.92%)
Jul 06, 2021 151.65 155.87 146.27 148.10 1,614,701 -7.78(-4.99%)
Jul 02, 2021 156.41 158.26 151.52 155.88 1,160,600 -0.76(-0.49%)
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