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 (%)
Jul 31, 2017 17.29 17.61 17.05 17.49 77,049 +0.20(+1.16%)
Jul 28, 2017 17.70 17.73 17.01 17.29 73,870 -0.38(-2.15%)
Jul 27, 2017 17.95 18.37 17.16 17.67 214,643 -0.07(-0.39%)
Jul 26, 2017 17.50 17.93 17.43 17.74 96,305 +0.25(+1.43%)
Jul 25, 2017 17.20 17.74 17.02 17.49 113,066 +0.40(+2.34%)
Jul 24, 2017 16.60 17.20 16.53 17.09 94,125 +0.45(+2.70%)
Jul 21, 2017 16.45 16.91 16.37 16.64 28,201 +0.11(+0.67%)
Jul 20, 2017 16.78 16.98 16.15 16.53 87,467 -0.36(-2.13%)
Jul 19, 2017 17.01 17.06 16.51 16.89 71,258 -0.11(-0.65%)
Jul 18, 2017 17.08 17.09 16.35 17.00 59,585 -0.10(-0.58%)
Jul 17, 2017 17.00 17.29 16.50 17.10 72,054 +0.11(+0.65%)
Jul 14, 2017 16.82 16.98 16.41 16.99 155,817 -0.08(-0.47%)
Jul 13, 2017 17.00 17.25 16.41 17.07 213,449 +0.36(+2.15%)
Jul 12, 2017 16.58 16.94 16.25 16.71 84,277 +0.04(+0.24%)
Jul 11, 2017 16.24 16.70 16.13 16.67 71,661 +0.64(+3.99%)
Jul 10, 2017 15.99 16.20 15.67 16.03 64,696 +0.15(+0.94%)
Jul 07, 2017 15.68 15.91 15.68 15.88 35,572 +0.10(+0.63%)
Jul 06, 2017 16.08 16.30 15.65 15.78 31,704 -0.30(-1.87%)
Jul 05, 2017 15.80 16.47 15.64 16.08 72,466 +0.27(+1.71%)
Jul 03, 2017 15.97 16.16 15.55 15.81 48,706 -0.21(-1.31%)
Jun 30, 2017 16.09 16.19 15.67 16.02 49,208 -0.05(-0.31%)
Jun 29, 2017 17.01 17.10 15.70 16.07 200,377 -1.04(-6.08%)
Jun 28, 2017 17.31 17.84 16.10 17.11 194,843 -0.20(-1.16%)
Jun 27, 2017 17.65 17.85 17.11 17.31 163,060 +0.06(+0.35%)
Jun 26, 2017 16.84 17.28 16.53 17.25 209,570 +0.81(+4.93%)
Jun 23, 2017 16.28 16.77 15.75 16.44 156,279 +0.30(+1.86%)
Jun 22, 2017 15.04 16.28 15.01 16.14 209,294 +1.10(+7.31%)
Jun 21, 2017 14.88 15.15 14.75 15.04 86,752 +0.16(+1.08%)
Jun 20, 2017 15.00 15.10 14.32 14.88 84,307 +0.09(+0.61%)
Jun 19, 2017 15.00 15.13 14.75 14.79 212,492 -0.02(-0.14%)
Jun 16, 2017 14.43 14.83 14.34 14.81 42,731 +0.38(+2.63%)
Jun 15, 2017 14.20 14.51 14.18 14.43 64,944 +0.18(+1.26%)
Jun 14, 2017 14.57 14.57 14.22 14.25 37,607 -0.23(-1.59%)
Jun 13, 2017 14.10 14.64 14.02 14.48 61,443 +0.27(+1.90%)
Jun 12, 2017 14.79 15.14 14.00 14.21 129,802 -0.39(-2.67%)
Jun 09, 2017 15.13 15.14 14.54 14.60 64,833 -0.40(-2.67%)
Jun 08, 2017 14.78 15.13 14.65 15.00 80,859 +0.22(+1.49%)
Jun 07, 2017 14.40 15.00 14.10 14.78 86,152 +0.47(+3.28%)
Jun 06, 2017 14.17 14.71 14.10 14.31 90,445 +0.03(+0.21%)
Jun 05, 2017 14.53 14.53 13.67 14.28 92,115 +0.04(+0.28%)
Jun 02, 2017 14.99 14.99 14.14 14.24 72,013 -0.10(-0.70%)
Jun 01, 2017 13.76 14.40 13.54 14.34 113,216 +0.72(+5.29%)
May 31, 2017 14.01 14.20 13.50 13.62 145,738 -0.62(-4.35%)
May 30, 2017 15.04 15.38 13.90 14.24 231,918 -0.80(-5.32%)
May 26, 2017 15.02 15.54 15.02 15.04 60,528 -0.34(-2.21%)
May 25, 2017 15.75 15.84 15.14 15.38 52,500 -0.27(-1.73%)
May 24, 2017 15.94 15.94 15.55 15.65 26,292 -0.10(-0.63%)
May 23, 2017 15.99 15.99 15.40 15.75 43,397 +0.20(+1.29%)
May 22, 2017 15.99 15.99 15.32 15.55 59,559 +0.01(+0.06%)
May 19, 2017 15.88 15.98 15.49 15.54 60,004 -0.23(-1.46%)
May 18, 2017 15.47 16.19 15.21 15.77 67,905 +0.26(+1.68%)
May 17, 2017 16.40 16.74 15.51 15.51 179,200 -1.01(-6.11%)
May 16, 2017 17.07 17.10 16.29 16.52 159,240 -0.63(-3.67%)
May 15, 2017 17.02 17.20 16.84 17.15 188,363 +0.15(+0.88%)
May 12, 2017 17.00 17.02 16.82 17.00 48,358 +0.21(+1.25%)
May 11, 2017 17.02 17.02 16.10 16.79 56,429 -0.23(-1.35%)
May 10, 2017 17.00 17.02 16.69 17.02 53,303 +0.07(+0.41%)
May 09, 2017 16.98 17.02 16.74 16.95 56,351 +0.25(+1.50%)
May 08, 2017 17.00 17.00 16.25 16.70 62,744 -0.28(-1.65%)
May 05, 2017 17.00 17.05 16.57 16.98 92,796 +0.28(+1.68%)
May 04, 2017 16.30 16.91 15.90 16.70 67,775 +0.49(+3.02%)
May 03, 2017 16.84 16.84 15.51 16.21 112,886 -0.39(-2.35%)
May 02, 2017 17.00 17.08 16.30 16.60 83,880 -0.42(-2.47%)
May 01, 2017 17.00 17.02 16.28 17.02 97,881 +0.00(+0.00%)
Apr 28, 2017 16.84 17.02 16.42 17.02 49,252 +0.02(+0.12%)
Apr 27, 2017 17.00 17.02 16.57 17.00 98,633 +0.33(+1.98%)
Apr 26, 2017 17.02 17.02 16.57 16.67 47,834 -0.23(-1.36%)
Apr 25, 2017 16.99 17.10 16.60 16.90 66,543 +0.32(+1.93%)
Apr 24, 2017 17.00 17.02 16.14 16.58 91,053 -0.39(-2.30%)
Apr 21, 2017 17.25 17.48 16.82 16.97 102,831 -0.32(-1.85%)
Apr 20, 2017 17.36 17.80 17.11 17.29 90,282 -0.28(-1.59%)
Apr 19, 2017 19.05 19.09 17.05 17.57 242,357 -1.60(-8.35%)
Apr 18, 2017 19.99 20.30 19.06 19.17 45,859 -0.70(-3.52%)
Apr 17, 2017 19.47 19.99 19.03 19.87 61,555 +0.46(+2.37%)
Apr 13, 2017 18.60 19.46 18.60 19.41 37,776 +0.51(+2.70%)
Apr 12, 2017 19.00 19.00 18.65 18.90 20,543 +0.00(+0.00%)
Apr 11, 2017 18.69 19.19 18.67 18.90 31,255 +0.04(+0.21%)
Apr 10, 2017 19.19 19.59 18.57 18.86 58,601 -0.43(-2.23%)
Apr 07, 2017 19.50 19.92 19.00 19.29 25,459 -0.18(-0.92%)
Apr 06, 2017 19.80 20.13 19.30 19.47 43,366 -0.38(-1.91%)
Apr 05, 2017 20.74 21.09 19.34 19.85 62,505 -1.05(-5.02%)
Apr 04, 2017 21.30 21.58 20.29 20.90 89,946 -0.71(-3.29%)
Apr 03, 2017 22.00 22.22 21.11 21.61 90,688 -0.16(-0.73%)
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%)
Jan 03, 2017 21.00 22.50 20.50 22.50 48,863 +2.24(+11.06%)
Dec 30, 2016 20.26 20.26 20.26 0 +0.23(+1.15%)
Dec 29, 2016 21.10 21.10 20.00 20.03 16,699 +0.03(+0.15%)
Dec 28, 2016 21.50 21.50 20.00 20.00 65,817 -1.02(-4.85%)
Dec 27, 2016 21.59 21.59 20.60 21.02 36,915 +0.16(+0.77%)
Dec 23, 2016 20.86 20.86 20.86 0 +0.74(+3.68%)
Dec 22, 2016 20.76 21.24 20.00 20.12 34,705 -0.16(-0.79%)
Dec 21, 2016 20.75 21.50 20.07 20.28 77,709 +0.10(+0.50%)
Dec 20, 2016 20.87 21.98 20.18 20.18 76,232 -0.37(-1.80%)
Dec 19, 2016 19.85 21.00 19.70 20.55 57,996 +1.03(+5.28%)
Dec 16, 2016 20.28 20.28 19.05 19.52 41,490 +0.34(+1.77%)
Dec 15, 2016 19.20 19.80 18.76 19.18 36,356 +0.07(+0.37%)
Dec 14, 2016 19.12 19.88 18.63 19.11 62,558 -0.49(-2.50%)
Dec 13, 2016 20.00 21.13 19.15 19.60 105,746 -0.76(-3.73%)
Dec 12, 2016 21.01 21.50 20.08 20.36 34,361 -0.41(-1.97%)
Dec 09, 2016 21.29 21.97 20.10 20.77 37,805 -0.33(-1.56%)
Dec 08, 2016 20.90 21.54 20.27 21.10 60,186 +0.21(+1.01%)
Dec 07, 2016 21.80 22.00 20.54 20.89 84,999 -1.34(-6.03%)
Dec 06, 2016 21.68 22.38 20.33 22.23 61,433 +1.29(+6.16%)
Dec 05, 2016 19.10 21.02 19.10 20.94 46,119 +1.91(+10.04%)
Dec 02, 2016 20.50 21.00 19.00 19.03 70,376 -0.95(-4.75%)
Dec 01, 2016 21.67 21.70 19.98 19.98 115,203 -1.84(-8.43%)
Nov 30, 2016 23.00 23.25 21.11 21.82 108,811 -1.25(-5.42%)
Nov 29, 2016 21.20 23.25 20.56 23.07 62,132 +2.51(+12.21%)
Nov 28, 2016 21.43 21.98 20.55 20.56 59,764 +0.16(+0.78%)
Nov 25, 2016 19.96 20.50 19.96 20.40 14,089 +1.06(+5.48%)
Nov 23, 2016 19.34 19.34 19.34 0 -0.73(-3.64%)
Nov 22, 2016 21.13 21.49 20.00 20.07 47,088 -0.73(-3.51%)
Nov 21, 2016 20.54 21.49 20.53 20.80 84,780 +0.30(+1.46%)
Nov 18, 2016 21.78 23.30 20.00 20.50 70,963 -1.30(-5.96%)
Nov 17, 2016 21.75 23.97 20.90 21.80 185,667 +0.22(+1.02%)
Nov 16, 2016 18.75 21.61 18.52 21.58 192,394 +3.43(+18.90%)
Nov 15, 2016 17.74 18.58 17.08 18.15 100,753 +0.55(+3.12%)
Nov 14, 2016 18.17 18.20 17.10 17.60 74,533 +0.10(+0.57%)
Nov 11, 2016 18.33 18.33 17.07 17.50 89,267 +0.66(+3.92%)
Nov 10, 2016 16.76 18.19 16.50 16.84 37,867 +0.57(+3.50%)
Nov 09, 2016 15.89 16.90 15.89 16.27 73,880 +0.38(+2.39%)
Nov 08, 2016 15.20 16.11 15.20 15.89 97,785 +0.68(+4.47%)
Nov 07, 2016 16.27 16.27 15.05 15.21 45,955 +0.01(+0.07%)
Nov 04, 2016 15.50 15.50 15.00 15.20 54,878 -0.12(-0.78%)
Nov 03, 2016 15.40 15.92 15.02 15.32 143,092 -0.04(-0.23%)
Nov 02, 2016 18.74 18.74 15.06 15.36 148,743 -2.59(-14.46%)
Nov 01, 2016 18.68 18.74 17.75 17.95 119,908 -0.30(-1.64%)
Oct 31, 2016 17.50 18.88 17.07 18.25 256,372 +1.51(+9.02%)
Oct 28, 2016 16.40 17.00 16.37 16.74 119,733 +0.92(+5.82%)
Oct 27, 2016 15.47 17.49 14.97 15.82 228,840 +1.02(+6.89%)
Oct 26, 2016 14.99 14.99 14.38 14.80 117,799 +0.39(+2.71%)
Oct 25, 2016 14.15 14.50 14.01 14.41 85,089 +0.40(+2.86%)
Oct 24, 2016 14.05 14.15 13.90 14.01 100,745 +0.19(+1.37%)
Oct 21, 2016 14.00 14.18 13.75 13.82 113,857 -0.12(-0.86%)
Oct 20, 2016 14.06 14.23 13.85 13.94 355,603 -0.15(-1.06%)
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