Crispr Therapeutics AG (CRSP) Historical Stock Data
47.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSP is up 0.07% a day on average. There have been 16 days where Crispr Therapeutics AG closed green and 14 days where CRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.14 | 47.26 | ↑$0.12 (0.25%) | 46.61 | 47.91 | 1.95M |
| 2024-11-19 | 46.97 | 46.97 | ↑$0.00 (0.00%) | 46.56 | 47.53 | 1.53M |
| 2024-11-18 | 47.83 | 47.30 | ↓$0.53 (-1.11%) | 46.71 | 48.28 | 2.04M |
| 2024-11-15 | 47.61 | 47.25 | ↓$0.36 (-0.76%) | 46.30 | 48.44 | 3.13M |
| 2024-11-14 | 49.86 | 46.85 | ↓$3.01 (-6.03%) | 46.84 | 50.10 | 1.96M |
| 2024-11-13 | 50.90 | 49.79 | ↓$1.11 (-2.18%) | 49.41 | 52.43 | 1.86M |
| 2024-11-12 | 53.80 | 50.73 | ↓$3.07 (-5.71%) | 50.53 | 53.99 | 2.17M |
| 2024-11-11 | 53.13 | 54.86 | ↑$1.73 (3.26%) | 53.00 | 59.07 | 3.66M |
| 2024-11-08 | 51.21 | 51.62 | ↑$0.41 (0.80%) | 50.60 | 52.52 | 1.31M |
| 2024-11-07 | 51.40 | 51.88 | ↑$0.48 (0.93%) | 51.15 | 53.26 | 1.60M |
| 2024-11-06 | 51.80 | 50.72 | ↓$1.08 (-2.08%) | 49.39 | 51.88 | 2.28M |
| 2024-11-05 | 49.35 | 50.36 | ↑$1.02 (2.06%) | 47.04 | 50.42 | 2.17M |
| 2024-11-04 | 50.44 | 50.59 | ↑$0.15 (0.30%) | 49.21 | 51.90 | 1.60M |
| 2024-11-01 | 46.96 | 50.76 | ↑$3.80 (8.09%) | 46.91 | 50.85 | 2.26M |
| 2024-10-31 | 47.76 | 46.39 | ↓$1.37 (-2.87%) | 46.30 | 47.99 | 1.28M |
| 2024-10-30 | 48.51 | 47.93 | ↓$0.58 (-1.20%) | 47.60 | 49.87 | 1.17M |
| 2024-10-29 | 49.53 | 48.94 | ↓$0.59 (-1.19%) | 48.44 | 49.75 | 1.19M |
| 2024-10-28 | 47.99 | 49.71 | ↑$1.72 (3.58%) | 47.75 | 50.50 | 1.70M |
| 2024-10-25 | 47.96 | 47.36 | ↓$0.60 (-1.25%) | 47.26 | 48.88 | 1.11M |
| 2024-10-24 | 46.19 | 47.95 | ↑$1.76 (3.81%) | 45.92 | 47.98 | 1.10M |
| 2024-10-23 | 47.95 | 46.00 | ↓$1.95 (-4.07%) | 45.44 | 47.96 | 1.83M |
| 2024-10-22 | 48.26 | 48.04 | ↓$0.22 (-0.46%) | 47.82 | 48.42 | 831.79K |
| 2024-10-21 | 48.59 | 48.51 | ↓$0.08 (-0.16%) | 48.20 | 48.94 | 788.46K |
| 2024-10-18 | 48.55 | 48.92 | ↑$0.37 (0.76%) | 48.40 | 49.24 | 781.68K |
| 2024-10-17 | 48.91 | 48.29 | ↓$0.62 (-1.27%) | 48.25 | 49.28 | 1.15M |
| 2024-10-16 | 48.32 | 49.00 | ↑$0.68 (1.41%) | 47.90 | 49.25 | 1M |
| 2024-10-15 | 47.86 | 48.05 | ↑$0.19 (0.40%) | 47.20 | 48.54 | 867.77K |
| 2024-10-14 | 46.74 | 47.83 | ↑$1.09 (2.32%) | 46.10 | 47.88 | 1.05M |
| 2024-10-11 | 45.28 | 46.85 | ↑$1.57 (3.47%) | 45.03 | 47.50 | 1.11M |
| 2024-10-10 | 45.01 | 45.39 | ↑$0.38 (0.84%) | 44.50 | 45.70 | 576.01K |
Create an account or log in to view more rows.
$CRSP buy SHARES
$CRSP added!
$CRSP to the moon!
$CRSP Keep up the pressure.
$CRSP a comeback is always more fun than an all out win!!!!
$CRSP headed back to all time highs shortly
$CRSP coming now
$CRSP has just been halted from trading.
$CRSP not good
$CRSP HODL