Crispr Therapeutics AG (CRSP) Historical Stock Data
40.72 ↑0.34 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSP is down -0.98% a day on average. There have been 13 days where Crispr Therapeutics AG closed green and 17 days where CRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.25 | 40.72 | ↑$0.47 (1.17%) | 39.41 | 41.02 | 3.35M |
| 2024-12-19 | 41.68 | 40.39 | ↓$1.30 (-3.11%) | 39.80 | 41.76 | 2.38M |
| 2024-12-18 | 44.84 | 41.06 | ↓$3.78 (-8.43%) | 40.61 | 44.99 | 2.38M |
| 2024-12-17 | 44.12 | 44.63 | ↑$0.52 (1.17%) | 43.40 | 44.92 | 1.35M |
| 2024-12-16 | 43.95 | 44.24 | ↑$0.29 (0.66%) | 43.74 | 45.16 | 1.56M |
| 2024-12-13 | 45.01 | 43.78 | ↓$1.23 (-2.73%) | 42.86 | 45.34 | 3.19M |
| 2024-12-12 | 47.41 | 45.40 | ↓$2.01 (-4.24%) | 45.39 | 47.68 | 1.98M |
| 2024-12-11 | 49.00 | 47.78 | ↓$1.22 (-2.49%) | 47.35 | 49.38 | 1.51M |
| 2024-12-10 | 49.95 | 48.68 | ↓$1.27 (-2.54%) | 48.32 | 50.50 | 1.70M |
| 2024-12-09 | 53.00 | 49.84 | ↓$3.16 (-5.96%) | 49.83 | 53.97 | 2.05M |
| 2024-12-06 | 49.79 | 52.33 | ↑$2.54 (5.10%) | 49.75 | 52.39 | 1.65M |
| 2024-12-05 | 51.24 | 49.51 | ↓$1.73 (-3.38%) | 49.00 | 51.28 | 1.45M |
| 2024-12-04 | 51.39 | 51.14 | ↓$0.25 (-0.49%) | 50.54 | 52.31 | 1.46M |
| 2024-12-03 | 54.20 | 51.24 | ↓$2.96 (-5.46%) | 51.20 | 54.55 | 1.96M |
| 2024-12-02 | 51.12 | 55.15 | ↑$4.03 (7.88%) | 50.97 | 55.50 | 3.65M |
| 2024-11-29 | 51.00 | 51.17 | ↑$0.17 (0.33%) | 50.25 | 51.67 | 757.70K |
| 2024-11-27 | 49.70 | 50.84 | ↑$1.14 (2.29%) | 49.59 | 50.97 | 1.01M |
| 2024-11-26 | 50.00 | 49.31 | ↓$0.69 (-1.38%) | 48.49 | 50.63 | 1.19M |
| 2024-11-25 | 49.21 | 50.40 | ↑$1.19 (2.42%) | 48.89 | 51.73 | 2.22M |
| 2024-11-22 | 46.37 | 47.88 | ↑$1.51 (3.26%) | 45.85 | 48.00 | 1.50M |
| 2024-11-21 | 47.21 | 46.29 | ↓$0.92 (-1.95%) | 45.51 | 47.21 | 2.09M |
| 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 |
Create an account or log in to view more rows.
$CRSP why spike ?
$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