Financial News

Crispr Therapeutics Ag (NQ: CRSP )

119.22 USD -3.05 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.52 53.50 47.00 53.45 1,641,300 +4.01(+8.11%)
Feb 27, 2020 48.80 52.48 47.30 49.44 1,384,539 -1.44(-2.83%)
Feb 26, 2020 49.97 52.70 49.62 50.88 918,395 +0.99(+1.98%)
Feb 25, 2020 52.53 52.97 49.55 49.89 993,130 -2.07(-3.98%)
Feb 24, 2020 50.58 52.59 49.50 51.96 1,219,406 -1.07(-2.02%)
Feb 21, 2020 56.69 56.78 52.90 53.03 1,155,100 -3.73(-6.57%)
Feb 20, 2020 58.08 59.45 56.31 56.76 1,237,053 -1.35(-2.32%)
Feb 19, 2020 55.72 58.20 54.54 58.11 1,354,986 +2.42(+4.35%)
Feb 18, 2020 55.82 56.19 53.90 55.69 1,036,993 -0.11(-0.20%)
Feb 14, 2020 58.27 59.05 55.31 55.80 1,623,800 -2.32(-3.99%)
Feb 13, 2020 60.91 61.11 56.54 58.12 2,197,614 +0.37(+0.64%)
Feb 12, 2020 57.72 58.74 57.33 57.75 984,746 +0.75(+1.32%)
Feb 11, 2020 58.14 58.35 55.08 57.00 1,553,474 +0.38(+0.67%)
Feb 10, 2020 52.62 57.09 52.59 56.62 1,550,210 +4.30(+8.22%)
Feb 07, 2020 54.45 54.70 51.92 52.32 1,032,900 -2.01(-3.70%)
Feb 06, 2020 55.24 55.40 53.47 54.33 682,810 -0.51(-0.93%)
Feb 05, 2020 54.23 55.64 53.25 54.84 900,605 +1.36(+2.54%)
Feb 04, 2020 53.65 54.10 52.92 53.48 858,135 +0.77(+1.46%)
Feb 03, 2020 50.52 52.88 50.50 52.71 889,543 +0.76(+1.46%)
Jan 31, 2020 52.44 52.50 51.39 51.95 943,300 -0.47(-0.90%)
Jan 30, 2020 53.61 53.81 52.01 52.42 951,339 -1.78(-3.28%)
Jan 29, 2020 55.80 55.96 54.07 54.20 871,820 -1.14(-2.06%)
Jan 28, 2020 54.11 55.85 53.61 55.34 845,119 +1.75(+3.27%)
Jan 27, 2020 52.50 54.68 52.00 53.59 837,512 -1.16(-2.12%)
Jan 24, 2020 56.75 57.00 53.90 54.75 1,225,700 -1.82(-3.22%)
Jan 23, 2020 58.44 58.44 56.13 56.57 1,032,141 -1.82(-3.12%)
Jan 22, 2020 58.18 59.32 57.70 58.39 647,244 +0.27(+0.46%)
Jan 21, 2020 58.43 59.40 57.30 58.12 1,238,737 -0.21(-0.36%)
Jan 17, 2020 60.13 60.28 57.81 58.33 1,116,500 -1.30(-2.18%)
Jan 16, 2020 59.95 60.30 58.51 59.63 821,421 +0.07(+0.12%)
Jan 15, 2020 59.93 61.17 59.26 59.56 844,608 -0.12(-0.20%)
Jan 14, 2020 58.79 60.33 57.60 59.68 1,000,477 +0.69(+1.17%)
Jan 13, 2020 60.50 60.64 57.57 58.99 880,871 -0.91(-1.52%)
Jan 10, 2020 61.90 63.12 59.48 59.90 1,292,300 -2.00(-3.23%)
Jan 09, 2020 63.90 64.19 61.00 61.90 1,162,012 -0.63(-1.01%)
Jan 08, 2020 60.04 63.01 59.77 62.53 1,510,534 +2.18(+3.61%)
Jan 07, 2020 59.55 61.14 59.32 60.35 875,562 +0.40(+0.67%)
Jan 06, 2020 58.75 60.28 58.11 59.95 1,011,477 +0.51(+0.86%)
Jan 03, 2020 58.01 60.28 57.36 59.44 1,393,900 +0.12(+0.20%)
Jan 02, 2020 60.69 60.70 57.21 59.32 1,724,712 -1.58(-2.60%)
Dec 31, 2019 61.66 63.20 60.48 60.90 1,392,900 -0.94(-1.51%)
Dec 30, 2019 66.00 66.05 60.88 61.84 1,473,420 -4.17(-6.32%)
Dec 27, 2019 66.60 67.16 65.55 66.01 1,005,100 -0.74(-1.11%)
Dec 26, 2019 67.31 67.51 65.27 66.75 1,295,831 -0.48(-0.71%)
Dec 24, 2019 67.62 68.45 66.80 67.23 371,400 -0.65(-0.96%)
Dec 23, 2019 69.66 70.00 66.79 67.88 924,070 -0.18(-0.26%)
Dec 20, 2019 65.16 68.33 64.54 68.06 1,026,500 +2.92(+4.48%)
Dec 19, 2019 65.39 65.69 63.49 65.14 883,031 -0.25(-0.38%)
Dec 18, 2019 65.77 66.49 64.91 65.39 672,041 -0.56(-0.85%)
Dec 17, 2019 66.30 66.94 64.98 65.95 693,862 -0.38(-0.57%)
Dec 16, 2019 66.34 66.83 64.95 66.33 921,140 +0.97(+1.48%)
Dec 13, 2019 66.14 67.37 64.35 65.36 739,800 -0.67(-1.01%)
Dec 12, 2019 65.32 66.35 64.06 66.03 1,136,382 +0.38(+0.58%)
Dec 11, 2019 67.65 68.31 65.05 65.65 1,040,910 -1.98(-2.93%)
Dec 10, 2019 67.19 68.99 66.31 67.63 933,006 +0.18(+0.27%)
Dec 09, 2019 72.96 73.01 67.01 67.45 1,685,606 -4.92(-6.80%)
Dec 06, 2019 71.48 72.70 70.57 72.37 894,000 +1.66(+2.35%)
Dec 05, 2019 72.17 73.24 69.85 70.71 1,076,777 -1.39(-1.93%)
Dec 04, 2019 73.88 74.00 69.62 72.10 1,328,649 -1.03(-1.41%)
Dec 03, 2019 67.89 73.74 67.50 73.13 1,486,262 +4.51(+6.57%)
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