Financial News

Crispr Therapeutics Ag (NQ: CRSP )

78.79 USD -2.13 (-2.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 79.57 82.00 78.46 78.79 1,176,066 -2.13(-2.63%)
Nov 24, 2021 79.49 81.51 77.47 80.92 2,396,965 +0.84(+1.05%)
Nov 23, 2021 80.07 80.46 77.42 80.08 1,917,401 -0.21(-0.27%)
Nov 22, 2021 82.42 82.42 80.06 80.29 1,470,636 -2.15(-2.60%)
Nov 19, 2021 83.01 83.98 81.92 82.44 1,060,038 -0.64(-0.77%)
Nov 18, 2021 86.48 87.76 82.90 83.08 1,404,319 -3.00(-3.49%)
Nov 17, 2021 86.31 86.92 84.61 86.08 856,404 -0.50(-0.58%)
Nov 16, 2021 84.98 87.20 84.51 86.58 947,453 +1.50(+1.76%)
Nov 15, 2021 89.03 89.68 84.31 85.08 1,820,831 -3.85(-4.33%)
Nov 12, 2021 88.07 89.29 87.02 88.93 1,060,055 +1.01(+1.15%)
Nov 11, 2021 88.66 89.70 87.31 87.92 967,601 -2.53(-2.80%)
Nov 10, 2021 90.70 90.45 1,876,705 -0.82(-0.90%)
Nov 09, 2021 94.12 95.00 90.75 91.27 1,142,409 -2.87(-3.05%)
Nov 08, 2021 90.82 94.90 90.80 94.14 1,266,532 +3.90(+4.32%)
Nov 05, 2021 93.08 93.95 89.55 90.24 1,548,149 -2.86(-3.07%)
Nov 04, 2021 95.62 95.88 90.14 93.10 2,115,875 -3.78(-3.90%)
Nov 03, 2021 95.60 96.98 94.80 96.88 1,137,033 +1.04(+1.09%)
Nov 02, 2021 95.66 98.58 94.35 95.84 1,157,553 +0.38(+0.40%)
Nov 01, 2021 91.50 96.19 94.69 95.46 1,597,263 +4.13(+4.52%)
Oct 29, 2021 93.79 93.98 91.21 91.33 1,225,449 -2.67(-2.84%)
Oct 28, 2021 92.72 95.41 90.33 94.00 1,145,693 +1.22(+1.31%)
Oct 27, 2021 95.31 96.25 92.52 92.78 1,500,019 -2.28(-2.40%)
Oct 26, 2021 97.30 95.05 95.06 955,681 -1.64(-1.70%)
Oct 25, 2021 95.53 97.29 94.27 96.70 1,081,328 +1.14(+1.19%)
Oct 22, 2021 96.95 94.25 95.56 1,325,472 -1.50(-1.55%)
Oct 21, 2021 98.75 99.45 96.75 97.06 1,649,496 -1.31(-1.33%)
Oct 20, 2021 100.50 101.81 98.27 98.37 1,189,825 -1.89(-1.89%)
Oct 19, 2021 97.47 102.96 97.33 100.26 1,919,090 +4.05(+4.21%)
Oct 18, 2021 97.34 97.47 95.68 96.21 1,275,967 -0.79(-0.81%)
Oct 15, 2021 99.23 99.81 96.65 97.00 1,851,448 -1.70(-1.72%)
Oct 14, 2021 98.35 102.67 96.60 98.70 2,901,441 +1.93(+1.99%)
Oct 13, 2021 92.80 98.33 92.33 96.77 6,427,457 -5.82(-5.67%)
Oct 12, 2021 101.25 104.79 100.71 102.59 2,003,633 +1.94(+1.93%)
Oct 11, 2021 99.05 101.34 98.68 100.65 1,784,818 +2.02(+2.05%)
Oct 08, 2021 102.79 102.91 96.55 98.63 3,449,637 -4.36(-4.23%)
Oct 07, 2021 102.50 105.59 101.65 102.99 930,898 +1.00(+0.98%)
Oct 06, 2021 101.82 103.76 99.10 101.99 1,171,687 -0.50(-0.49%)
Oct 05, 2021 102.98 105.60 101.77 102.49 949,519 +0.06(+0.06%)
Oct 04, 2021 110.00 110.01 102.23 102.43 1,761,350 -8.86(-7.96%)
Oct 01, 2021 111.75 112.39 108.94 111.29 916,849 -0.64(-0.57%)
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%)
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