Crispr Therapeutics AG (CRSP) Historical Stock Data
56.00 ↓1.06 (-1.86%)
As of May 7, 2024, 10:16am EST.
Historical Data
In the past 30 trading days, CRSP is down -0.61% a day on average. There have been 12 days where Crispr Therapeutics AG closed green and 18 days where CRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 56.35 | 57.06 | ↑$0.71 (1.26%) | 55.82 | 57.42 | 1.45M |
| 2024-05-03 | 56.70 | 55.89 | ↓$0.81 (-1.43%) | 55.57 | 58.45 | 1.43M |
| 2024-05-02 | 54.48 | 55.07 | ↑$0.59 (1.08%) | 53.99 | 55.34 | 1M |
| 2024-05-01 | 53.16 | 53.81 | ↑$0.65 (1.22%) | 52.74 | 55.97 | 1.34M |
| 2024-04-30 | 53.90 | 52.99 | ↓$0.91 (-1.69%) | 52.73 | 54.44 | 1.12M |
| 2024-04-29 | 54.09 | 54.83 | ↑$0.74 (1.37%) | 54.00 | 55.62 | 1.47M |
| 2024-04-26 | 54.21 | 53.91 | ↓$0.30 (-0.55%) | 52.81 | 54.94 | 1.35M |
| 2024-04-25 | 53.98 | 53.73 | ↓$0.25 (-0.46%) | 52.75 | 54.15 | 1.25M |
| 2024-04-24 | 56.79 | 55.65 | ↓$1.14 (-2.01%) | 55.50 | 57.78 | 0.92M |
| 2024-04-23 | 55.93 | 56.41 | ↑$0.48 (0.86%) | 55.56 | 58.68 | 1.19M |
| 2024-04-22 | 55.40 | 55.66 | ↑$0.26 (0.47%) | 54.37 | 56.93 | 1.04M |
| 2024-04-19 | 56.16 | 55.05 | ↓$1.11 (-1.98%) | 54.28 | 57.50 | 1.77M |
| 2024-04-18 | 55.86 | 56.16 | ↑$0.30 (0.54%) | 55.25 | 58.03 | 1.74M |
| 2024-04-17 | 58.34 | 55.56 | ↓$2.78 (-4.77%) | 55.52 | 58.47 | 1.40M |
| 2024-04-16 | 58.04 | 57.96 | ↓$0.08 (-0.14%) | 57.14 | 58.74 | 1.18M |
| 2024-04-15 | 60.74 | 58.72 | ↓$2.02 (-3.33%) | 58.47 | 60.95 | 1.47M |
| 2024-04-12 | 62.23 | 60.67 | ↓$1.56 (-2.51%) | 60.25 | 62.35 | 1.08M |
| 2024-04-11 | 62.69 | 62.91 | ↑$0.22 (0.35%) | 61.32 | 63.08 | 1.04M |
| 2024-04-10 | 62.10 | 61.74 | ↓$0.36 (-0.58%) | 60.31 | 62.93 | 1.98M |
| 2024-04-09 | 64.00 | 65.19 | ↑$1.19 (1.86%) | 63.07 | 65.24 | 1.01M |
| 2024-04-08 | 63.21 | 64.09 | ↑$0.88 (1.39%) | 62.51 | 64.22 | 1.12M |
| 2024-04-05 | 64.40 | 62.90 | ↓$1.50 (-2.33%) | 62.33 | 64.45 | 1.68M |
| 2024-04-04 | 64.83 | 65.06 | ↑$0.23 (0.35%) | 64.67 | 67.25 | 1.22M |
| 2024-04-03 | 64.73 | 64.60 | ↓$0.13 (-0.20%) | 63.60 | 65.46 | 1M |
| 2024-04-02 | 66.00 | 65.03 | ↓$0.97 (-1.47%) | 64.26 | 66.39 | 1.50M |
| 2024-04-01 | 68.15 | 68.18 | ↑$0.04 (0.05%) | 66.50 | 68.39 | 1.08M |
| 2024-03-28 | 69.98 | 68.16 | ↓$1.82 (-2.60%) | 67.52 | 70.12 | 1.60M |
| 2024-03-27 | 71.49 | 70.16 | ↓$1.33 (-1.86%) | 68.88 | 71.54 | 1.34M |
| 2024-03-26 | 71.29 | 70.97 | ↓$0.32 (-0.45%) | 70.89 | 73.09 | 835.80K |
| 2024-03-25 | 71.55 | 71.08 | ↓$0.47 (-0.66%) | 70.69 | 72.04 | 0.91M |
Create an account or log in to view more rows.
$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
$CRSP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CRSP we back
$CRSP BOUGHT TODAY!