Financial News

Crispr Therapeutics Ag (NQ: CRSP )

100.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 127.82 131.38 121.94 125.69 2,493,000 -1.59(-1.25%)
Feb 25, 2021 131.42 135.12 123.70 127.28 2,130,968 -6.24(-4.67%)
Feb 24, 2021 137.93 139.00 130.39 133.52 1,931,187 -1.78(-1.32%)
Feb 23, 2021 128.50 137.40 121.04 135.30 3,713,624 -3.26(-2.35%)
Feb 22, 2021 144.00 147.02 137.31 138.56 2,457,289 -10.42(-6.99%)
Feb 19, 2021 149.69 152.22 147.12 148.98 1,500,800 +2.32(+1.58%)
Feb 18, 2021 145.44 149.26 142.24 146.66 1,527,460 -3.37(-2.25%)
Feb 17, 2021 150.13 151.00 142.15 150.03 3,368,630 -5.29(-3.41%)
Feb 16, 2021 162.96 165.00 153.25 155.32 3,024,386 -5.73(-3.56%)
Feb 12, 2021 159.85 161.12 151.40 161.05 2,700,400 +2.00(+1.26%)
Feb 11, 2021 162.09 164.83 157.13 159.05 2,667,093 -1.15(-0.72%)
Feb 10, 2021 170.64 171.00 156.62 160.20 3,330,164 -7.35(-4.39%)
Feb 09, 2021 169.99 175.44 166.21 167.55 2,818,225 -1.68(-0.99%)
Feb 08, 2021 171.46 173.18 164.58 169.23 3,178,178 +0.42(+0.25%)
Feb 05, 2021 168.36 169.75 163.68 168.81 1,837,100 +1.02(+0.61%)
Feb 04, 2021 165.28 170.00 163.00 167.79 1,278,414 +3.29(+2.00%)
Feb 03, 2021 172.61 172.66 163.30 164.50 1,762,559 -3.65(-2.17%)
Feb 02, 2021 170.24 172.97 167.51 168.15 2,208,053 +2.47(+1.49%)
Feb 01, 2021 170.51 173.42 163.53 165.68 1,499,341 -0.02(-0.01%)
Jan 29, 2021 168.81 170.67 160.37 165.70 1,668,100 -1.72(-1.03%)
Jan 28, 2021 168.92 172.97 163.95 167.42 2,040,765 +3.47(+2.12%)
Jan 27, 2021 160.49 172.50 155.28 163.95 3,470,663 -5.58(-3.29%)
Jan 26, 2021 179.09 183.00 168.51 169.53 2,458,546 -11.71(-6.46%)
Jan 25, 2021 188.47 191.10 176.75 181.24 2,301,581 -7.25(-3.85%)
Jan 22, 2021 185.54 190.03 182.25 188.49 1,794,700 +3.39(+1.83%)
Jan 21, 2021 193.88 193.93 183.16 185.10 2,209,899 -4.67(-2.46%)
Jan 20, 2021 198.97 200.85 189.63 189.77 2,202,900 -8.52(-4.30%)
Jan 19, 2021 207.09 208.18 194.22 198.29 2,423,357 -1.59(-0.80%)
Jan 15, 2021 220.15 220.20 199.01 199.88 4,004,900 -10.16(-4.84%)
Jan 14, 2021 196.99 215.10 196.09 210.04 2,717,842 +16.20(+8.36%)
Jan 13, 2021 193.98 198.79 190.01 193.84 1,731,878 +3.50(+1.84%)
Jan 12, 2021 190.01 199.68 186.32 190.34 2,070,547 +1.46(+0.77%)
Jan 11, 2021 188.70 192.75 180.50 188.88 2,714,516 -4.94(-2.55%)
Jan 08, 2021 198.93 210.39 185.88 193.82 5,062,300 -0.61(-0.31%)
Jan 07, 2021 169.39 195.89 169.39 194.43 3,545,407 +30.58(+18.66%)
Jan 06, 2021 156.80 171.50 156.78 163.85 2,289,569 +3.23(+2.01%)
Jan 05, 2021 157.38 160.90 154.50 160.62 1,904,123 +2.61(+1.65%)
Jan 04, 2021 157.82 161.38 150.55 158.01 2,409,107 +4.90(+3.20%)
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%)
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