CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 55.53 | 55.69 | 53.33 | 54.01 | 54.01 | 1,312,800 |
| 27 Jun 2024 | 56.66 | 57.98 | 55.31 | 55.38 | 55.38 | 1,237,000 |
| 26 Jun 2024 | 55.47 | 56.80 | 55.01 | 56.63 | 56.63 | 1,048,900 |
| 25 Jun 2024 | 57.71 | 57.97 | 55.68 | 55.95 | 55.95 | 873,100 |
| 24 Jun 2024 | 56.27 | 58.31 | 56.11 | 57.94 | 57.94 | 1,097,100 |
| 21 Jun 2024 | 59.34 | 60.46 | 55.08 | 56.24 | 56.24 | 4,020,000 |
| 20 Jun 2024 | 60.05 | 60.19 | 58.05 | 59.60 | 59.60 | 1,262,600 |
| 18 Jun 2024 | 62.03 | 62.17 | 60.41 | 60.57 | 60.57 | 903,400 |
| 17 Jun 2024 | 62.85 | 62.89 | 61.14 | 61.78 | 61.78 | 1,236,400 |
| 14 Jun 2024 | 64.78 | 65.39 | 63.49 | 63.56 | 63.56 | 1,078,400 |
| 13 Jun 2024 | 66.00 | 67.88 | 64.90 | 65.26 | 65.26 | 1,769,800 |
| 12 Jun 2024 | 64.20 | 67.87 | 63.61 | 64.83 | 64.83 | 2,682,500 |
| 11 Jun 2024 | 59.57 | 63.42 | 58.28 | 62.31 | 62.31 | 1,965,400 |
| 10 Jun 2024 | 57.00 | 60.08 | 56.80 | 59.99 | 59.99 | 1,102,500 |
| 07 Jun 2024 | 58.98 | 60.08 | 57.76 | 57.87 | 57.87 | 1,137,800 |
| 06 Jun 2024 | 59.60 | 60.26 | 58.62 | 59.96 | 59.96 | 965,700 |
| 05 Jun 2024 | 58.50 | 60.00 | 56.60 | 59.72 | 59.72 | 1,150,600 |
| 04 Jun 2024 | 56.86 | 59.62 | 56.54 | 58.28 | 58.28 | 1,294,200 |
| 03 Jun 2024 | 54.82 | 58.22 | 54.52 | 57.15 | 57.15 | 1,457,700 |
| 31 May 2024 | 54.26 | 54.74 | 53.38 | 53.74 | 53.74 | 1,119,200 |
| 30 May 2024 | 54.26 | 54.87 | 53.46 | 54.06 | 54.06 | 761,300 |
| 29 May 2024 | 53.66 | 54.31 | 52.52 | 53.85 | 53.85 | 1,121,000 |
| 28 May 2024 | 55.86 | 56.50 | 54.18 | 54.84 | 54.84 | 852,200 |
| 24 May 2024 | 55.90 | 56.29 | 55.03 | 55.24 | 55.24 | 621,400 |
| 23 May 2024 | 56.80 | 56.80 | 54.32 | 55.73 | 55.73 | 1,361,600 |
| 22 May 2024 | 54.69 | 58.65 | 54.27 | 56.80 | 56.80 | 1,238,800 |
| 21 May 2024 | 55.00 | 55.77 | 54.30 | 54.76 | 54.76 | 1,118,000 |
| 20 May 2024 | 56.08 | 56.29 | 55.25 | 55.47 | 55.47 | 932,000 |
| 17 May 2024 | 55.98 | 56.37 | 54.64 | 56.22 | 56.22 | 1,083,000 |
| 16 May 2024 | 57.01 | 58.17 | 55.34 | 55.67 | 55.67 | 1,037,800 |
| 15 May 2024 | 57.93 | 58.75 | 56.39 | 56.96 | 56.96 | 1,485,600 |
| 14 May 2024 | 56.84 | 59.18 | 55.40 | 55.71 | 55.71 | 1,785,100 |
| 13 May 2024 | 51.98 | 57.96 | 51.95 | 55.65 | 55.65 | 2,495,600 |
| 10 May 2024 | 54.09 | 54.89 | 51.02 | 51.17 | 51.17 | 1,633,800 |
| 09 May 2024 | 52.11 | 54.18 | 51.58 | 53.55 | 53.55 | 1,701,200 |
| 08 May 2024 | 54.00 | 54.50 | 52.62 | 53.29 | 53.29 | 1,552,900 |
| 07 May 2024 | 57.00 | 57.10 | 55.27 | 55.53 | 55.53 | 1,377,200 |
| 06 May 2024 | 56.35 | 57.42 | 55.82 | 57.06 | 57.06 | 1,453,200 |
| 03 May 2024 | 56.70 | 58.45 | 55.57 | 55.89 | 55.89 | 1,426,900 |
| 02 May 2024 | 54.48 | 55.34 | 53.99 | 55.07 | 55.07 | 1,004,800 |
| 01 May 2024 | 53.16 | 55.97 | 52.74 | 53.81 | 53.81 | 1,342,900 |
| 30 Apr 2024 | 53.90 | 54.44 | 52.73 | 52.99 | 52.99 | 1,120,100 |
| 29 Apr 2024 | 54.09 | 55.62 | 54.00 | 54.83 | 54.83 | 1,472,200 |
| 26 Apr 2024 | 54.21 | 54.94 | 52.81 | 53.91 | 53.91 | 1,353,500 |
| 25 Apr 2024 | 53.98 | 54.15 | 52.75 | 53.73 | 53.73 | 1,248,700 |
| 24 Apr 2024 | 56.79 | 57.78 | 55.50 | 55.65 | 55.65 | 920,400 |
| 23 Apr 2024 | 55.93 | 58.67 | 55.56 | 56.41 | 56.41 | 1,190,600 |
| 22 Apr 2024 | 55.40 | 56.93 | 54.37 | 55.66 | 55.66 | 1,044,300 |
| 19 Apr 2024 | 56.16 | 57.50 | 54.28 | 55.05 | 55.05 | 1,761,600 |
| 18 Apr 2024 | 55.86 | 58.03 | 55.25 | 56.16 | 56.16 | 1,745,400 |
| 17 Apr 2024 | 58.34 | 58.47 | 55.52 | 55.56 | 55.56 | 1,399,600 |
| 16 Apr 2024 | 58.04 | 58.74 | 57.14 | 57.96 | 57.96 | 1,176,500 |
| 15 Apr 2024 | 60.74 | 60.95 | 58.47 | 58.72 | 58.72 | 1,468,400 |
| 12 Apr 2024 | 62.23 | 62.35 | 60.25 | 60.67 | 60.67 | 1,078,200 |
| 11 Apr 2024 | 62.69 | 63.08 | 61.32 | 62.91 | 62.91 | 1,040,400 |
| 10 Apr 2024 | 62.10 | 62.93 | 60.31 | 61.74 | 61.74 | 1,981,200 |
| 09 Apr 2024 | 64.00 | 65.24 | 63.07 | 65.19 | 65.19 | 1,006,200 |
| 08 Apr 2024 | 63.21 | 64.21 | 62.51 | 64.09 | 64.09 | 1,123,500 |
| 05 Apr 2024 | 64.40 | 64.45 | 62.33 | 62.90 | 62.90 | 1,679,900 |
| 04 Apr 2024 | 64.83 | 67.25 | 64.67 | 65.06 | 65.06 | 1,221,000 |
| 03 Apr 2024 | 64.73 | 65.46 | 63.60 | 64.60 | 64.60 | 996,100 |
| 02 Apr 2024 | 66.00 | 66.39 | 64.26 | 65.03 | 65.03 | 1,499,400 |
| 01 Apr 2024 | 68.14 | 68.39 | 66.50 | 68.18 | 68.18 | 1,078,000 |
| 28 Mar 2024 | 69.98 | 70.12 | 67.52 | 68.16 | 68.16 | 1,603,400 |
| 27 Mar 2024 | 71.49 | 71.54 | 68.88 | 70.16 | 70.16 | 1,340,700 |
| 26 Mar 2024 | 71.29 | 73.09 | 70.89 | 70.97 | 70.97 | 836,000 |
| 25 Mar 2024 | 71.55 | 72.04 | 70.68 | 71.08 | 71.08 | 909,500 |
| 22 Mar 2024 | 74.50 | 74.59 | 71.55 | 71.61 | 71.61 | 1,023,100 |
| 21 Mar 2024 | 73.78 | 75.91 | 73.18 | 74.50 | 74.50 | 1,485,900 |
| 20 Mar 2024 | 71.51 | 74.20 | 70.70 | 72.94 | 72.94 | 1,283,200 |
| 19 Mar 2024 | 71.09 | 72.66 | 70.36 | 71.96 | 71.96 | 1,294,600 |
| 18 Mar 2024 | 73.57 | 73.73 | 71.24 | 71.47 | 71.47 | 1,221,700 |
| 15 Mar 2024 | 71.78 | 73.50 | 71.40 | 72.95 | 72.95 | 1,939,500 |
| 14 Mar 2024 | 73.53 | 74.17 | 71.13 | 72.01 | 72.01 | 1,731,200 |
| 13 Mar 2024 | 74.61 | 76.86 | 74.00 | 74.78 | 74.78 | 1,228,300 |
| 12 Mar 2024 | 76.20 | 76.20 | 73.66 | 75.30 | 75.30 | 1,410,200 |
| 11 Mar 2024 | 78.48 | 79.33 | 76.12 | 76.82 | 76.82 | 1,417,700 |
| 08 Mar 2024 | 79.54 | 81.73 | 77.10 | 78.92 | 78.92 | 1,614,300 |
| 07 Mar 2024 | 81.00 | 83.50 | 79.32 | 79.37 | 79.37 | 1,202,500 |
| 06 Mar 2024 | 81.58 | 81.98 | 79.50 | 80.83 | 80.83 | 1,090,400 |
| 05 Mar 2024 | 80.17 | 82.87 | 78.90 | 80.99 | 80.99 | 1,386,700 |
| 04 Mar 2024 | 83.98 | 84.17 | 80.50 | 81.74 | 81.74 | 1,604,800 |
| 01 Mar 2024 | 84.36 | 87.08 | 83.33 | 83.75 | 83.75 | 1,417,800 |
| 29 Feb 2024 | 89.39 | 89.88 | 83.04 | 84.22 | 84.22 | 2,522,500 |
| 28 Feb 2024 | 88.24 | 90.62 | 87.32 | 87.68 | 87.68 | 2,131,600 |
| 27 Feb 2024 | 87.11 | 89.61 | 84.66 | 89.12 | 89.12 | 2,594,300 |
| 26 Feb 2024 | 83.49 | 86.85 | 83.25 | 86.06 | 86.06 | 2,217,000 |
| 23 Feb 2024 | 85.93 | 87.69 | 82.35 | 83.99 | 83.99 | 2,048,500 |
| 22 Feb 2024 | 82.00 | 91.10 | 81.83 | 86.19 | 86.19 | 4,286,700 |
| 21 Feb 2024 | 82.49 | 83.50 | 77.11 | 82.41 | 82.41 | 3,131,400 |
| 20 Feb 2024 | 80.24 | 82.00 | 77.80 | 78.73 | 78.73 | 2,174,400 |
| 16 Feb 2024 | 83.73 | 84.89 | 81.92 | 82.22 | 82.22 | 2,198,800 |
| 15 Feb 2024 | 79.75 | 90.18 | 79.28 | 84.48 | 84.48 | 6,010,000 |
| 14 Feb 2024 | 74.55 | 79.95 | 73.34 | 79.04 | 79.04 | 4,136,000 |
| 13 Feb 2024 | 72.39 | 75.18 | 71.89 | 72.78 | 72.78 | 3,198,500 |
| 12 Feb 2024 | 70.03 | 76.48 | 69.80 | 76.44 | 76.44 | 2,961,800 |
| 09 Feb 2024 | 69.73 | 72.49 | 69.36 | 70.01 | 70.01 | 2,534,600 |
| 08 Feb 2024 | 65.60 | 69.33 | 64.16 | 68.83 | 68.83 | 1,976,200 |
| 07 Feb 2024 | 67.00 | 67.21 | 65.60 | 65.72 | 65.72 | 1,304,800 |
| 06 Feb 2024 | 64.41 | 66.91 | 63.58 | 66.88 | 66.88 | 1,690,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.