Crispr Therapeutics AG (CRSP) Historical Stock Data

57.19 ↑0.95 (1.69%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CRSP is down -0.15% a day on average. There have been 12 days where Crispr Therapeutics AG closed green and 18 days where CRSP closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2356.0857.19↑$1.11 (1.98%)55.9358.490.96M
2024-07-2255.2056.24↑$1.04 (1.88%)54.0656.391.21M
2024-07-1956.0854.56↓$1.52 (-2.71%)54.0156.211.39M
2024-07-1860.8456.21↓$4.63 (-7.61%)55.8261.471.96M
2024-07-1761.1460.48↓$0.66 (-1.08%)60.2663.391.59M
2024-07-1657.7262.75↑$5.03 (8.71%)57.4263.683.08M
2024-07-1557.9557.46↓$0.49 (-0.85%)56.5058.461.02M
2024-07-1257.3857.90↑$0.52 (0.91%)56.6458.841.39M
2024-07-1157.3856.81↓$0.57 (-0.99%)56.5760.201.98M
2024-07-1055.5255.56↑$0.04 (0.07%)54.0955.940.91M
2024-07-0953.2555.03↑$1.78 (3.34%)52.8355.150.90M
2024-07-0853.6653.23↓$0.43 (-0.80%)53.1754.831.05M
2024-07-0553.6953.10↓$0.59 (-1.10%)52.3153.691.08M
2024-07-0353.6053.90↑$0.30 (0.56%)53.1454.74679.45K
2024-07-0253.9853.12↓$0.86 (-1.60%)52.5253.981.06M
2024-07-0154.0253.95↓$0.07 (-0.13%)53.3155.671.29M
2024-06-2855.5354.01↓$1.52 (-2.74%)53.3355.691.31M
2024-06-2756.6655.38↓$1.28 (-2.26%)55.3157.981.23M
2024-06-2655.4756.63↑$1.16 (2.09%)55.0156.801.05M
2024-06-2557.7155.95↓$1.76 (-3.05%)55.6857.97872.93K
2024-06-2456.2757.94↑$1.67 (2.97%)56.1158.311.10M
2024-06-2159.3456.24↓$3.10 (-5.22%)55.0860.464.02M
2024-06-2060.0559.60↓$0.45 (-0.75%)58.0560.191.26M
2024-06-1862.0360.57↓$1.46 (-2.35%)60.4162.170.90M
2024-06-1762.8561.79↓$1.07 (-1.69%)61.1462.891.24M
2024-06-1464.7863.56↓$1.22 (-1.88%)63.4965.391.08M
2024-06-1366.0065.26↓$0.74 (-1.12%)64.9067.881.77M
2024-06-1264.2064.83↑$0.63 (0.98%)63.6167.872.68M
2024-06-1159.5762.31↑$2.74 (4.60%)58.2863.421.96M
2024-06-1057.0059.99↑$2.99 (5.25%)56.8060.081.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$CRSP a comeback is always more fun than an all out win!!!!

0 Like Report
glaglewd

$CRSP headed back to all time highs shortly

0 Like Report
uncomfortable_comf

$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

0 Like Report