CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
46.49
+0.57 (1.24%)
At close: Sep 26, 2024, 4:00 PM
46.92
+0.43 (0.92%)
After-hours: Sep 26, 2024, 5:38 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 46.72 | 47.36 | 45.87 | 45.92 | 45.92 | -1.86% | 970,988 |
| Sep 24, 2024 | 46.96 | 47.40 | 46.45 | 46.79 | 46.79 | 0.11% | 809,503 |
| Sep 23, 2024 | 48.54 | 48.56 | 46.73 | 46.74 | 46.74 | -2.99% | 955,256 |
| Sep 20, 2024 | 49.40 | 49.40 | 47.83 | 48.18 | 48.18 | -2.65% | 1,775,423 |
| Sep 19, 2024 | 51.30 | 51.39 | 49.40 | 49.49 | 49.49 | -0.20% | 1,036,896 |
| Sep 18, 2024 | 50.00 | 51.99 | 49.18 | 49.59 | 49.59 | -0.56% | 1,686,332 |
| Sep 17, 2024 | 48.26 | 50.61 | 48.07 | 49.87 | 49.87 | 4.46% | 1,908,425 |
| Sep 16, 2024 | 48.97 | 49.09 | 47.05 | 47.74 | 47.74 | -2.45% | 978,568 |
| Sep 13, 2024 | 46.50 | 48.99 | 46.45 | 48.94 | 48.94 | 6.65% | 1,386,015 |
| Sep 12, 2024 | 45.36 | 46.36 | 44.43 | 45.89 | 45.89 | 0.99% | 733,556 |
| Sep 11, 2024 | 45.23 | 45.50 | 44.21 | 45.44 | 45.44 | -0.33% | 700,803 |
| Sep 10, 2024 | 45.00 | 45.81 | 44.14 | 45.59 | 45.59 | 1.60% | 713,628 |
| Sep 9, 2024 | 44.71 | 45.57 | 44.38 | 44.87 | 44.87 | 0.56% | 761,527 |
| Sep 6, 2024 | 45.25 | 45.60 | 43.42 | 44.62 | 44.62 | -1.39% | 1,143,930 |
| Sep 5, 2024 | 45.17 | 45.73 | 44.04 | 45.25 | 45.25 | 0.49% | 924,587 |
| Sep 4, 2024 | 45.39 | 46.14 | 44.71 | 45.03 | 45.03 | -1.08% | 815,185 |
| Sep 3, 2024 | 47.37 | 48.27 | 45.19 | 45.52 | 45.52 | -4.61% | 1,119,749 |
| Aug 30, 2024 | 47.72 | 48.18 | 47.00 | 47.72 | 47.72 | 0.36% | 775,711 |
| Aug 29, 2024 | 47.80 | 48.71 | 47.45 | 47.55 | 47.55 | 0.15% | 677,020 |
| Aug 28, 2024 | 48.00 | 48.44 | 46.86 | 47.48 | 47.48 | -1.58% | 706,904 |
| Aug 27, 2024 | 48.60 | 48.79 | 47.57 | 48.24 | 48.24 | -1.89% | 772,066 |
| Aug 26, 2024 | 49.15 | 49.62 | 48.31 | 49.17 | 49.17 | 0.99% | 706,156 |
| Aug 23, 2024 | 47.99 | 49.24 | 47.17 | 48.69 | 48.69 | 2.51% | 851,675 |
| Aug 22, 2024 | 50.05 | 50.10 | 47.34 | 47.50 | 47.50 | -4.98% | 1,118,089 |
| Aug 21, 2024 | 49.38 | 50.22 | 49.00 | 49.99 | 49.99 | 1.87% | 1,110,502 |
| Aug 20, 2024 | 49.75 | 50.73 | 48.92 | 49.07 | 49.07 | -1.53% | 959,425 |
| Aug 19, 2024 | 47.85 | 49.88 | 47.40 | 49.83 | 49.83 | 4.14% | 949,631 |
| Aug 16, 2024 | 48.35 | 48.68 | 47.33 | 47.85 | 47.85 | -2.05% | 1,062,445 |
| Aug 15, 2024 | 47.77 | 48.94 | 47.23 | 48.85 | 48.85 | 5.26% | 1,391,221 |
| Aug 14, 2024 | 48.50 | 48.50 | 45.61 | 46.41 | 46.41 | -3.75% | 1,789,036 |
| Aug 13, 2024 | 47.10 | 48.50 | 46.57 | 48.22 | 48.22 | 2.79% | 940,032 |
| Aug 12, 2024 | 47.04 | 47.65 | 46.05 | 46.91 | 46.91 | -0.21% | 985,254 |
| Aug 9, 2024 | 48.26 | 49.19 | 46.57 | 47.01 | 47.01 | -1.78% | 998,709 |
| Aug 8, 2024 | 47.55 | 48.46 | 46.65 | 47.86 | 47.86 | 1.25% | 1,230,559 |
| Aug 7, 2024 | 50.46 | 50.46 | 46.90 | 47.27 | 47.27 | -4.18% | 1,599,809 |
| Aug 6, 2024 | 50.21 | 51.11 | 48.00 | 49.33 | 49.33 | -0.66% | 1,578,700 |
| Aug 5, 2024 | 44.95 | 50.18 | 44.80 | 49.66 | 49.66 | -2.84% | 2,535,226 |
| Aug 2, 2024 | 53.00 | 53.15 | 49.73 | 51.11 | 51.11 | -6.82% | 2,557,314 |
| Aug 1, 2024 | 57.39 | 57.68 | 54.62 | 54.85 | 54.85 | -4.26% | 1,363,726 |
| Jul 31, 2024 | 56.73 | 59.50 | 56.02 | 57.29 | 57.29 | 1.56% | 1,030,905 |
| Jul 30, 2024 | 57.92 | 58.04 | 55.83 | 56.41 | 56.41 | -3.57% | 1,288,267 |
| Jul 29, 2024 | 57.95 | 59.07 | 56.50 | 58.50 | 58.50 | 1.00% | 800,192 |
| Jul 26, 2024 | 58.49 | 59.77 | 57.35 | 57.92 | 57.92 | 0.61% | 867,106 |
| Jul 25, 2024 | 55.38 | 58.76 | 55.31 | 57.57 | 57.57 | 3.94% | 1,086,040 |
| Jul 24, 2024 | 56.19 | 57.20 | 55.26 | 55.39 | 55.39 | -3.15% | 1,051,441 |
| Jul 23, 2024 | 56.08 | 58.49 | 55.93 | 57.19 | 57.19 | 1.69% | 962,190 |
| Jul 22, 2024 | 55.20 | 56.39 | 54.06 | 56.24 | 56.24 | 3.08% | 1,209,593 |
| Jul 19, 2024 | 56.08 | 56.21 | 54.01 | 54.56 | 54.56 | -2.94% | 1,391,661 |
| Jul 18, 2024 | 60.84 | 61.47 | 55.82 | 56.21 | 56.21 | -7.06% | 1,957,678 |
| Jul 17, 2024 | 61.14 | 63.39 | 60.26 | 60.48 | 60.48 | -3.62% | 1,588,371 |
| Jul 16, 2024 | 57.72 | 63.68 | 57.42 | 62.75 | 62.75 | 9.21% | 3,079,410 |
| Jul 15, 2024 | 57.95 | 58.46 | 56.50 | 57.46 | 57.46 | -0.76% | 1,018,361 |
| Jul 12, 2024 | 57.38 | 58.84 | 56.64 | 57.90 | 57.90 | 1.92% | 1,388,805 |
| Jul 11, 2024 | 57.38 | 60.20 | 56.57 | 56.81 | 56.81 | 2.25% | 1,976,409 |
| Jul 10, 2024 | 55.52 | 55.94 | 54.09 | 55.56 | 55.56 | 0.96% | 911,038 |
| Jul 9, 2024 | 53.25 | 55.15 | 52.83 | 55.03 | 55.03 | 3.38% | 904,889 |
| Jul 8, 2024 | 53.66 | 54.83 | 53.17 | 53.23 | 53.23 | 0.24% | 1,051,596 |
| Jul 5, 2024 | 53.69 | 53.69 | 52.31 | 53.10 | 53.10 | -1.48% | 1,078,291 |
| Jul 3, 2024 | 53.60 | 54.74 | 53.14 | 53.90 | 53.90 | 1.48% | 679,450 |
| Jul 2, 2024 | 53.98 | 53.98 | 52.52 | 53.12 | 53.12 | -1.55% | 1,058,986 |
| Jul 1, 2024 | 54.02 | 55.67 | 53.31 | 53.95 | 53.95 | -0.11% | 1,292,722 |
| Jun 28, 2024 | 55.53 | 55.69 | 53.33 | 54.01 | 54.01 | -2.47% | 1,313,469 |
| Jun 27, 2024 | 56.66 | 57.98 | 55.31 | 55.38 | 55.38 | -2.21% | 1,236,984 |
| Jun 26, 2024 | 55.47 | 56.80 | 55.01 | 56.63 | 56.63 | 1.22% | 1,048,932 |
| Jun 25, 2024 | 57.71 | 57.97 | 55.68 | 55.95 | 55.95 | -3.43% | 873,115 |
| Jun 24, 2024 | 56.27 | 58.31 | 56.11 | 57.94 | 57.94 | 3.02% | 1,097,053 |
| Jun 21, 2024 | 59.34 | 60.46 | 55.08 | 56.24 | 56.24 | -5.64% | 4,019,953 |
| Jun 20, 2024 | 60.05 | 60.19 | 58.05 | 59.60 | 59.60 | -1.60% | 1,262,558 |
| Jun 18, 2024 | 62.03 | 62.17 | 60.41 | 60.57 | 60.57 | -1.97% | 903,403 |
| Jun 17, 2024 | 62.85 | 62.89 | 61.14 | 61.79 | 61.79 | -2.79% | 1,236,352 |
| Jun 14, 2024 | 64.78 | 65.39 | 63.49 | 63.56 | 63.56 | -2.60% | 1,078,430 |
| Jun 13, 2024 | 66.00 | 67.88 | 64.90 | 65.26 | 65.26 | 0.66% | 1,769,842 |
| Jun 12, 2024 | 64.20 | 67.87 | 63.61 | 64.83 | 64.83 | 4.04% | 2,682,466 |
| Jun 11, 2024 | 59.57 | 63.42 | 58.28 | 62.31 | 62.31 | 3.87% | 1,965,382 |
| Jun 10, 2024 | 57.00 | 60.08 | 56.80 | 59.99 | 59.99 | 3.66% | 1,102,540 |
| Jun 7, 2024 | 58.98 | 60.08 | 57.77 | 57.87 | 57.87 | -3.49% | 1,137,788 |
| Jun 6, 2024 | 59.60 | 60.26 | 58.62 | 59.96 | 59.96 | 0.40% | 965,743 |
| Jun 5, 2024 | 58.50 | 60.00 | 56.60 | 59.72 | 59.72 | 2.48% | 1,150,597 |
| Jun 4, 2024 | 56.86 | 59.62 | 56.54 | 58.28 | 58.28 | 1.97% | 1,294,169 |
| Jun 3, 2024 | 54.82 | 58.22 | 54.52 | 57.15 | 57.15 | 6.35% | 1,457,688 |
| May 31, 2024 | 54.26 | 54.74 | 53.38 | 53.74 | 53.74 | -0.59% | 1,119,168 |
| May 30, 2024 | 54.26 | 54.87 | 53.46 | 54.06 | 54.06 | 0.39% | 761,338 |
| May 29, 2024 | 53.66 | 54.31 | 52.52 | 53.85 | 53.85 | -1.81% | 1,121,012 |
| May 28, 2024 | 55.86 | 56.50 | 54.18 | 54.84 | 54.84 | -0.72% | 852,502 |
| May 24, 2024 | 55.90 | 56.29 | 55.03 | 55.24 | 55.24 | -0.88% | 623,806 |
| May 23, 2024 | 56.80 | 56.80 | 54.32 | 55.73 | 55.73 | -1.88% | 1,361,627 |
| May 22, 2024 | 54.69 | 58.65 | 54.27 | 56.80 | 56.80 | 3.73% | 1,238,759 |
| May 21, 2024 | 55.00 | 55.77 | 54.30 | 54.76 | 54.76 | -1.28% | 1,118,081 |
| May 20, 2024 | 56.08 | 56.29 | 55.25 | 55.47 | 55.47 | -1.33% | 932,030 |
| May 17, 2024 | 55.98 | 56.37 | 54.64 | 56.22 | 56.22 | 0.99% | 1,083,032 |
| May 16, 2024 | 57.01 | 58.17 | 55.34 | 55.67 | 55.67 | -2.26% | 1,037,806 |
| May 15, 2024 | 57.93 | 58.75 | 56.39 | 56.96 | 56.96 | 2.24% | 1,485,599 |
| May 14, 2024 | 56.84 | 59.18 | 55.40 | 55.71 | 55.71 | 0.11% | 1,785,068 |
| May 13, 2024 | 51.98 | 57.96 | 51.95 | 55.65 | 55.65 | 8.76% | 2,495,645 |
| May 10, 2024 | 54.09 | 54.89 | 51.02 | 51.17 | 51.17 | -4.44% | 1,633,771 |
| May 9, 2024 | 52.11 | 54.18 | 51.58 | 53.55 | 53.55 | 0.49% | 1,701,154 |
| May 8, 2024 | 54.00 | 54.50 | 52.62 | 53.29 | 53.29 | -4.03% | 1,552,923 |
| May 7, 2024 | 57.00 | 57.10 | 55.27 | 55.53 | 55.53 | -2.68% | 1,377,180 |
| May 6, 2024 | 56.35 | 57.42 | 55.82 | 57.06 | 57.06 | 2.09% | 1,453,162 |
| May 3, 2024 | 56.70 | 58.45 | 55.57 | 55.89 | 55.89 | 1.49% | 1,426,901 |