Financial News

CRISPR Therapeutics AG - Common Shares (NQ:CRSP)

35.62 -0.52 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2025 36.39 37.34 35.55 35.62 1,738,557 -0.52(-1.44%)
May 08, 2025 34.88 36.86 34.12 36.14 2,486,711 +1.89(+5.52%)
May 07, 2025 34.51 34.64 33.50 34.25 3,117,943 +1.09(+3.29%)
May 06, 2025 36.92 36.97 33.03 33.16 3,903,224 -4.46(-11.86%)
May 05, 2025 37.88 38.49 37.33 37.62 1,317,104 -0.63(-1.65%)
May 02, 2025 38.18 39.38 38.00 38.25 1,650,766 +0.52(+1.38%)
May 01, 2025 38.67 38.70 37.28 37.73 1,938,735 -0.94(-2.43%)
Apr 30, 2025 36.78 38.88 36.06 38.67 2,083,253 +1.27(+3.40%)
Apr 29, 2025 37.88 38.29 37.24 37.40 1,258,546 -0.48(-1.27%)
Apr 28, 2025 38.37 39.40 37.46 37.88 1,320,590 -0.39(-1.02%)
Apr 25, 2025 38.73 39.05 37.93 38.27 1,320,643 -0.84(-2.15%)
Apr 24, 2025 38.73 39.35 38.25 39.11 1,795,334 +0.57(+1.48%)
Apr 23, 2025 40.11 40.73 38.54 38.54 1,902,349 -0.69(-1.76%)
Apr 22, 2025 38.49 39.85 38.34 39.23 1,832,050 +1.41(+3.73%)
Apr 21, 2025 37.06 39.27 36.66 37.82 1,653,016 +0.05(+0.13%)
Apr 17, 2025 37.23 38.22 37.23 37.77 1,027,673 -0.01(-0.03%)
Apr 16, 2025 38.43 38.50 36.74 37.78 1,646,680 -1.17(-3.00%)
Apr 15, 2025 38.42 39.89 38.27 38.95 2,209,853 +0.14(+0.36%)
Apr 14, 2025 40.00 40.13 37.62 38.81 2,625,881 -0.49(-1.25%)
Apr 11, 2025 34.44 39.30 34.44 39.30 3,648,924 +5.04(+14.71%)
Apr 10, 2025 34.01 34.77 32.90 34.26 2,688,226 -0.63(-1.81%)
Apr 09, 2025 30.56 35.06 30.52 34.89 4,524,403 +3.62(+11.58%)
Apr 08, 2025 34.65 35.38 30.87 31.27 3,333,598 -1.11(-3.43%)
Apr 07, 2025 30.88 34.22 30.04 32.38 3,724,995 -0.27(-0.83%)
Apr 04, 2025 31.95 32.99 30.96 32.65 3,079,088 -0.01(-0.03%)
Apr 03, 2025 32.51 33.69 32.19 32.66 2,115,577 -1.53(-4.47%)
Apr 02, 2025 32.65 34.86 32.51 34.19 1,754,775 +1.05(+3.17%)
Apr 01, 2025 33.99 34.93 33.01 33.14 2,179,093 -0.89(-2.62%)
Mar 31, 2025 35.75 35.75 32.96 34.03 3,970,479 -2.96(-8.00%)
Mar 28, 2025 37.99 38.20 36.93 36.99 1,602,341 -1.05(-2.76%)
Mar 27, 2025 39.00 39.28 37.85 38.04 1,726,554 -1.14(-2.91%)
Mar 26, 2025 40.80 40.88 39.14 39.18 2,354,703 -1.71(-4.18%)
Mar 25, 2025 42.50 42.50 40.78 40.89 1,640,211 -1.73(-4.06%)
Mar 24, 2025 42.00 42.72 41.88 42.62 1,344,030 +1.40(+3.40%)
Mar 21, 2025 40.71 41.68 40.41 41.22 1,540,008 +0.05(+0.12%)
Mar 20, 2025 41.22 42.50 41.03 41.17 1,115,992 -0.74(-1.77%)
Mar 19, 2025 41.20 42.75 40.70 41.91 1,243,655 +0.94(+2.29%)
Mar 18, 2025 42.67 42.67 40.40 40.97 1,933,547 -1.85(-4.32%)
Mar 17, 2025 41.94 43.32 41.45 42.82 1,132,147 +0.70(+1.66%)
Mar 14, 2025 42.55 43.48 41.94 42.12 1,425,874 +0.13(+0.31%)
Mar 13, 2025 43.20 44.39 41.63 41.99 1,193,402 -1.50(-3.45%)
Mar 12, 2025 42.64 43.94 42.42 43.49 1,400,449 +1.12(+2.64%)
Mar 11, 2025 42.93 43.34 40.82 42.37 1,979,450 -0.97(-2.24%)
Mar 10, 2025 44.67 46.07 42.78 43.34 2,925,727 -2.19(-4.81%)
Mar 07, 2025 42.88 45.79 42.48 45.53 1,885,805 +2.22(+5.13%)
Mar 06, 2025 42.57 43.74 41.53 43.31 1,275,848 -0.53(-1.21%)
Mar 05, 2025 43.50 44.35 42.35 43.84 1,188,115 +0.39(+0.90%)
Mar 04, 2025 40.72 44.32 40.52 43.45 2,114,713 +1.16(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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