NasdaqGM - Delayed Quote USD

CRISPR Therapeutics AG (CRSP)

53.73 -1.92 (-3.45%)
At close: 4:00 PM EDT
54.04 +0.31 (+0.58%)
After hours: 5:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 53.98 54.15 52.75 53.73 53.73 1,236,942
Apr 24, 2024 56.79 57.78 55.50 55.65 55.65 920,400
Apr 23, 2024 55.93 58.67 55.56 56.41 56.41 1,190,600
Apr 22, 2024 55.40 56.93 54.37 55.66 55.66 1,044,300
Apr 19, 2024 56.16 57.50 54.28 55.05 55.05 1,761,600
Apr 18, 2024 55.86 58.03 55.25 56.16 56.16 1,745,400
Apr 17, 2024 58.34 58.47 55.52 55.56 55.56 1,399,600
Apr 16, 2024 58.04 58.74 57.14 57.96 57.96 1,176,500
Apr 15, 2024 60.74 60.95 58.47 58.72 58.72 1,468,400
Apr 12, 2024 62.23 62.35 60.25 60.67 60.67 1,078,200
Apr 11, 2024 62.69 63.08 61.32 62.91 62.91 1,040,400
Apr 10, 2024 62.10 62.93 60.31 61.74 61.74 1,981,200
Apr 9, 2024 64.00 65.24 63.07 65.19 65.19 1,006,200
Apr 8, 2024 63.21 64.21 62.51 64.09 64.09 1,123,500
Apr 5, 2024 64.40 64.45 62.33 62.90 62.90 1,679,900
Apr 4, 2024 64.83 67.25 64.67 65.06 65.06 1,221,000
Apr 3, 2024 64.73 65.46 63.60 64.60 64.60 996,100
Apr 2, 2024 66.00 66.39 64.26 65.03 65.03 1,499,400
Apr 1, 2024 68.14 68.39 66.50 68.18 68.18 1,078,000
Mar 28, 2024 69.98 70.12 67.52 68.16 68.16 1,603,400
Mar 27, 2024 71.49 71.54 68.88 70.16 70.16 1,340,700
Mar 26, 2024 71.29 73.09 70.89 70.97 70.97 836,000
Mar 25, 2024 71.55 72.04 70.68 71.08 71.08 909,500
Mar 22, 2024 74.50 74.59 71.55 71.61 71.61 1,023,100
Mar 21, 2024 73.78 75.91 73.18 74.50 74.50 1,485,900
Mar 20, 2024 71.51 74.20 70.70 72.94 72.94 1,283,200
Mar 19, 2024 71.09 72.66 70.36 71.96 71.96 1,294,600
Mar 18, 2024 73.57 73.73 71.24 71.47 71.47 1,221,700
Mar 15, 2024 71.78 73.50 71.40 72.95 72.95 1,939,500
Mar 14, 2024 73.53 74.17 71.13 72.01 72.01 1,731,200
Mar 13, 2024 74.61 76.86 74.00 74.78 74.78 1,228,300
Mar 12, 2024 76.20 76.20 73.66 75.30 75.30 1,410,200
Mar 11, 2024 78.48 79.33 76.12 76.82 76.82 1,417,700
Mar 8, 2024 79.54 81.73 77.10 78.92 78.92 1,614,300
Mar 7, 2024 81.00 83.50 79.32 79.37 79.37 1,202,500
Mar 6, 2024 81.58 81.98 79.50 80.83 80.83 1,090,400
Mar 5, 2024 80.17 82.87 78.90 80.99 80.99 1,386,700
Mar 4, 2024 83.98 84.17 80.50 81.74 81.74 1,604,800
Mar 1, 2024 84.36 87.08 83.33 83.75 83.75 1,417,800
Feb 29, 2024 89.39 89.88 83.04 84.22 84.22 2,522,500
Feb 28, 2024 88.24 90.62 87.32 87.68 87.68 2,131,600
Feb 27, 2024 87.11 89.61 84.66 89.12 89.12 2,594,300
Feb 26, 2024 83.49 86.85 83.25 86.06 86.06 2,217,000
Feb 23, 2024 85.93 87.69 82.35 83.99 83.99 2,048,500
Feb 22, 2024 82.00 91.10 81.83 86.19 86.19 4,286,700
Feb 21, 2024 82.49 83.50 77.11 82.41 82.41 3,131,400
Feb 20, 2024 80.24 82.00 77.80 78.73 78.73 2,174,400
Feb 16, 2024 83.73 84.89 81.92 82.22 82.22 2,198,800
Feb 15, 2024 79.75 90.18 79.28 84.48 84.48 6,010,000
Feb 14, 2024 74.55 79.95 73.34 79.04 79.04 4,136,000
Feb 13, 2024 72.39 75.18 71.89 72.78 72.78 3,198,500
Feb 12, 2024 70.03 76.48 69.80 76.44 76.44 2,961,800
Feb 9, 2024 69.73 72.49 69.36 70.01 70.01 2,534,600
Feb 8, 2024 65.60 69.33 64.16 68.83 68.83 1,976,200
Feb 7, 2024 67.00 67.21 65.60 65.72 65.72 1,304,800
Feb 6, 2024 64.41 66.91 63.58 66.88 66.88 1,690,800
Feb 5, 2024 64.00 64.82 62.46 64.51 64.51 941,100
Feb 2, 2024 62.90 65.13 62.08 64.75 64.75 1,487,200
Feb 1, 2024 63.49 65.80 62.20 64.67 64.67 1,449,300
Jan 31, 2024 63.99 66.24 62.75 62.95 62.95 1,359,100
Jan 30, 2024 65.08 65.67 63.90 64.48 64.48 1,200,000
Jan 29, 2024 61.08 65.96 60.02 65.78 65.78 2,239,600
Jan 26, 2024 63.41 64.38 60.81 61.01 61.01 1,616,600
Jan 25, 2024 62.87 64.18 62.45 62.87 62.87 1,465,500
Jan 24, 2024 66.98 67.33 62.87 63.01 63.01 1,960,100
Jan 23, 2024 66.23 66.67 64.30 66.19 66.19 1,631,600
Jan 22, 2024 62.52 65.80 62.21 65.26 65.26 2,383,900
Jan 19, 2024 61.00 61.99 60.13 61.99 61.99 2,104,600
Jan 18, 2024 61.10 61.23 59.70 60.98 60.98 1,402,800
Jan 17, 2024 62.25 63.10 60.25 60.86 60.86 2,276,300
Jan 16, 2024 63.21 63.58 62.02 63.43 63.43 1,751,200
Jan 12, 2024 65.15 67.08 63.60 64.25 64.25 2,096,900
Jan 11, 2024 62.07 65.86 61.96 64.84 64.84 3,638,600
Jan 10, 2024 62.57 63.34 60.61 63.34 63.34 1,967,100
Jan 9, 2024 61.55 63.71 60.75 62.63 62.63 1,587,300
Jan 8, 2024 60.55 62.80 58.29 62.69 62.69 2,072,300
Jan 5, 2024 60.91 61.41 59.35 60.67 60.67 2,040,200
Jan 4, 2024 62.42 63.42 61.83 61.94 61.94 1,489,800
Jan 3, 2024 64.58 65.27 62.15 62.56 62.56 1,992,600
Jan 2, 2024 61.84 68.48 61.50 66.06 66.06 3,632,700
Dec 29, 2023 64.16 64.60 62.58 62.60 62.60 1,872,400
Dec 28, 2023 65.45 65.76 63.41 64.30 64.30 1,801,200
Dec 27, 2023 66.40 67.16 63.80 64.96 64.96 1,609,400
Dec 26, 2023 64.83 65.89 64.03 65.33 65.33 1,724,200
Dec 22, 2023 61.01 64.78 60.75 63.67 63.67 2,840,800
Dec 21, 2023 61.65 62.68 59.29 60.60 60.60 2,542,300
Dec 20, 2023 66.43 66.43 60.74 60.81 60.81 3,763,400
Dec 19, 2023 61.59 67.47 61.59 66.83 66.83 3,917,700
Dec 18, 2023 62.54 63.58 61.27 61.40 61.40 1,646,200
Dec 15, 2023 63.47 64.28 61.55 62.08 62.08 2,625,800
Dec 14, 2023 62.84 63.90 59.86 62.94 62.94 3,475,500
Dec 13, 2023 57.70 61.49 55.21 61.43 61.43 4,654,700
Dec 12, 2023 60.51 60.70 57.58 58.12 58.12 3,655,900
Dec 11, 2023 62.95 63.00 56.08 60.28 60.28 8,818,300
Dec 8, 2023 71.07 76.97 61.55 64.54 64.54 17,192,200
Dec 7, 2023 70.74 71.00 69.09 70.21 70.21 2,145,000
Dec 6, 2023 71.45 74.42 70.06 71.14 71.14 2,461,500
Dec 5, 2023 70.65 72.69 68.30 70.60 70.60 1,863,900
Dec 4, 2023 69.10 72.97 68.55 71.51 71.51 2,815,400
Dec 1, 2023 66.22 68.70 63.39 68.65 68.65 3,671,600
Nov 30, 2023 70.49 71.18 66.51 66.73 66.73 2,515,800
Nov 29, 2023 71.38 73.55 68.93 69.09 69.09 2,215,100
Nov 28, 2023 71.17 71.74 69.44 70.66 70.66 1,861,200
Nov 27, 2023 69.75 71.85 67.82 71.61 71.61 2,162,700
Nov 24, 2023 70.49 73.40 69.65 69.97 69.97 1,887,000
Nov 22, 2023 68.69 71.18 68.00 70.49 70.49 2,573,400
Nov 21, 2023 71.44 71.70 67.18 67.57 67.57 3,992,900
Nov 20, 2023 69.57 76.19 68.10 72.18 72.18 8,009,600
Nov 17, 2023 61.18 68.93 60.80 67.89 67.89 6,521,200
Nov 16, 2023 58.06 60.41 55.76 59.22 59.22 3,379,600
Nov 15, 2023 55.68 57.10 54.27 56.23 56.23 1,808,400
Nov 14, 2023 55.38 56.78 53.60 55.30 55.30 1,993,000
Nov 13, 2023 52.03 52.42 48.55 52.01 52.01 2,855,200
Nov 10, 2023 51.42 53.61 49.54 53.16 53.16 2,255,300
Nov 9, 2023 55.09 55.93 50.77 51.26 51.26 2,470,600
Nov 8, 2023 58.32 58.32 54.24 54.72 54.72 3,057,500
Nov 7, 2023 52.44 58.81 51.80 58.58 58.58 3,867,100
Nov 6, 2023 53.20 53.94 51.25 51.58 51.58 2,819,000
Nov 3, 2023 47.76 52.35 47.50 50.99 50.99 3,067,900
Nov 2, 2023 45.30 48.82 44.04 46.18 46.18 3,067,400
Nov 1, 2023 43.45 44.16 39.76 43.75 43.75 4,750,100
Oct 31, 2023 38.93 38.93 38.93 38.93 38.93 71,600
Oct 30, 2023 38.96 40.00 38.16 38.93 38.93 1,883,500
Oct 27, 2023 42.50 43.12 38.29 38.74 38.74 3,692,100
Oct 26, 2023 39.18 40.42 38.40 39.11 39.11 1,919,400
Oct 25, 2023 41.00 41.29 38.90 39.18 39.18 1,229,500
Oct 24, 2023 40.75 42.71 40.75 41.51 41.51 1,651,900
Oct 23, 2023 38.31 40.56 37.55 40.10 40.10 1,765,400
Oct 20, 2023 39.50 39.65 38.24 38.62 38.62 1,501,500
Oct 19, 2023 40.46 41.02 39.69 39.78 39.78 1,285,300
Oct 18, 2023 43.43 43.43 40.20 40.43 40.43 1,434,700
Oct 17, 2023 43.39 44.44 42.51 43.66 43.66 1,235,500
Oct 16, 2023 44.31 45.05 43.61 44.81 44.81 711,000
Oct 13, 2023 43.01 44.50 42.63 44.31 44.31 1,001,000
Oct 12, 2023 44.82 44.82 42.65 43.03 43.03 901,000
Oct 11, 2023 44.26 45.55 43.67 44.73 44.73 962,700
Oct 10, 2023 42.63 44.34 42.25 43.84 43.84 806,200
Oct 9, 2023 42.43 42.53 41.32 42.51 42.51 930,800
Oct 6, 2023 43.00 43.62 42.36 43.06 43.06 1,010,100
Oct 5, 2023 41.39 43.26 41.20 43.00 43.00 1,028,800
Oct 4, 2023 42.95 43.00 40.72 41.62 41.62 1,534,100
Oct 3, 2023 42.19 43.32 41.46 42.94 42.94 1,497,200
Oct 2, 2023 45.25 45.35 42.35 42.41 42.41 1,888,700
Sep 29, 2023 46.54 46.97 45.22 45.39 45.39 845,600
Sep 28, 2023 47.10 47.10 44.90 45.74 45.74 819,800
Sep 27, 2023 46.86 47.79 46.68 47.13 47.13 839,400
Sep 26, 2023 45.78 47.09 45.62 46.11 46.11 706,400
Sep 25, 2023 45.18 46.12 44.53 45.86 45.86 801,100
Sep 22, 2023 46.61 46.95 45.47 45.49 45.49 659,800
Sep 21, 2023 45.93 46.61 45.18 46.06 46.06 1,056,300
Sep 20, 2023 47.43 48.18 46.51 46.56 46.56 717,200
Sep 19, 2023 47.75 48.35 47.25 47.42 47.42 740,400
Sep 18, 2023 50.33 50.58 47.46 47.64 47.64 1,304,000
Sep 15, 2023 51.39 51.92 50.52 50.58 50.58 1,428,400
Sep 14, 2023 49.70 51.53 49.11 51.28 51.28 1,004,200
Sep 13, 2023 50.20 51.13 49.29 49.36 49.36 565,600
Sep 12, 2023 51.27 51.60 50.25 50.37 50.37 510,700
Sep 11, 2023 50.06 51.51 49.93 51.07 51.07 717,500
Sep 8, 2023 49.39 50.04 48.68 49.94 49.94 559,400
Sep 7, 2023 48.99 50.29 47.58 49.34 49.34 1,309,800
Sep 6, 2023 50.30 51.36 50.03 51.09 51.09 550,500
Sep 5, 2023 50.30 51.26 49.93 50.26 50.26 623,500
Sep 1, 2023 50.66 51.68 50.44 50.53 50.53 728,700
Aug 31, 2023 50.68 50.99 49.73 50.01 50.01 616,600
Aug 30, 2023 50.56 50.65 49.74 50.52 50.52 562,800
Aug 29, 2023 49.93 51.39 49.51 50.57 50.57 637,600
Aug 28, 2023 50.08 50.50 49.03 49.96 49.96 528,200
Aug 25, 2023 49.82 50.90 49.11 49.69 49.69 957,500
Aug 24, 2023 50.59 50.68 49.18 49.65 49.65 728,900
Aug 23, 2023 49.06 50.71 49.06 50.50 50.50 1,029,400
Aug 22, 2023 48.36 49.25 47.84 48.97 48.97 959,400
Aug 21, 2023 48.05 48.22 47.21 47.93 47.93 768,200
Aug 18, 2023 46.66 49.18 46.55 48.14 48.14 1,204,000
Aug 17, 2023 47.21 48.72 46.05 47.09 47.09 1,618,200
Aug 16, 2023 48.50 48.68 47.00 47.20 47.20 1,084,300
Aug 15, 2023 48.03 49.19 47.83 48.68 48.68 955,300
Aug 14, 2023 49.15 49.37 47.20 48.42 48.42 1,224,100
Aug 11, 2023 49.95 50.62 49.34 49.65 49.65 703,400
Aug 10, 2023 51.42 51.63 49.53 50.07 50.07 1,099,400
Aug 9, 2023 53.28 53.48 50.54 50.95 50.95 1,131,300
Aug 8, 2023 49.27 54.61 48.95 53.05 53.05 2,390,300
Aug 7, 2023 50.75 50.99 48.25 48.34 48.34 1,748,800
Aug 4, 2023 51.61 52.24 50.70 50.96 50.96 934,700
Aug 3, 2023 52.47 52.81 51.24 51.35 51.35 1,146,100
Aug 2, 2023 55.20 55.42 52.88 53.01 53.01 1,473,300
Aug 1, 2023 56.95 56.95 55.58 56.41 56.41 756,800
Jul 31, 2023 57.02 58.02 56.74 57.33 57.33 594,800
Jul 28, 2023 55.99 57.50 55.99 56.89 56.89 705,200
Jul 27, 2023 58.12 58.20 55.16 55.44 55.44 1,100,000
Jul 26, 2023 55.33 57.99 55.20 57.28 57.28 1,174,100
Jul 25, 2023 55.73 56.38 55.25 55.44 55.44 1,025,300
Jul 24, 2023 56.73 57.27 55.45 55.52 55.52 775,800
Jul 21, 2023 57.05 57.71 56.11 56.73 56.73 1,027,200
Jul 20, 2023 57.20 57.75 56.11 56.54 56.54 915,400
Jul 19, 2023 58.39 59.40 57.70 58.12 58.12 1,539,600
Jul 18, 2023 58.75 58.91 57.01 57.75 57.75 614,800
Jul 17, 2023 56.79 59.17 56.56 58.22 58.22 779,600
Jul 14, 2023 59.29 59.57 56.50 56.91 56.91 1,002,300
Jul 13, 2023 57.75 59.67 57.15 59.00 59.00 1,030,900
Jul 12, 2023 58.53 59.11 56.99 57.48 57.48 812,500
Jul 11, 2023 58.13 58.13 56.82 57.62 57.62 784,600
Jul 10, 2023 54.41 58.38 53.93 57.66 57.66 1,288,500
Jul 7, 2023 54.02 55.08 53.85 54.37 54.37 686,000
Jul 6, 2023 56.07 56.49 53.20 54.02 54.02 1,243,000
Jul 5, 2023 56.21 57.14 55.91 56.78 56.78 645,200
Jul 3, 2023 56.17 57.08 56.17 56.25 56.25 550,400
Jun 30, 2023 57.72 58.00 55.83 56.14 56.14 1,098,800
Jun 29, 2023 57.10 57.47 56.04 57.02 57.02 830,700
Jun 28, 2023 55.83 57.78 55.29 57.16 57.16 854,000
Jun 27, 2023 56.71 56.71 55.23 55.82 55.82 1,011,900
Jun 26, 2023 56.01 56.94 55.31 56.23 56.23 949,400
Jun 23, 2023 56.00 56.69 55.24 56.03 56.03 1,153,400
Jun 22, 2023 56.88 57.32 56.01 56.94 56.94 723,400
Jun 21, 2023 56.41 57.47 55.01 56.97 56.97 1,159,800
Jun 20, 2023 57.61 57.80 56.07 56.89 56.89 1,093,500
Jun 16, 2023 59.40 59.81 57.61 57.75 57.75 2,055,000
Jun 15, 2023 58.60 59.47 58.10 58.94 58.94 963,100
Jun 14, 2023 61.31 61.43 58.45 58.96 58.96 1,543,700
Jun 13, 2023 60.00 61.60 59.20 60.79 60.79 1,485,300
Jun 12, 2023 61.80 63.21 59.43 59.90 59.90 1,902,700
Jun 9, 2023 67.91 68.26 60.68 61.24 61.24 2,739,500
Jun 8, 2023 62.50 63.70 61.01 62.59 62.59 1,040,500
Jun 7, 2023 64.53 65.28 60.33 62.78 62.78 1,460,600
Jun 6, 2023 63.04 65.69 61.66 64.58 64.58 1,514,400
Jun 5, 2023 65.22 65.50 62.95 63.04 63.04 1,070,000
Jun 2, 2023 65.37 65.92 63.38 65.00 65.00 987,000
Jun 1, 2023 64.06 65.60 62.83 64.52 64.52 1,260,500
May 31, 2023 65.15 67.26 63.02 64.04 64.04 1,324,400
May 30, 2023 65.00 66.97 62.75 64.63 64.63 990,900
May 26, 2023 63.78 65.50 62.90 64.66 64.66 1,015,800
May 25, 2023 66.26 66.50 62.16 63.85 63.85 997,400
May 24, 2023 66.35 66.75 64.30 65.88 65.88 1,187,000
May 23, 2023 65.72 72.00 65.57 67.20 67.20 2,014,000
May 22, 2023 62.86 66.40 62.22 65.80 65.80 1,208,400
May 19, 2023 63.85 65.25 61.58 62.13 62.13 999,600
May 18, 2023 64.23 64.97 62.38 63.45 63.45 1,051,000
May 17, 2023 62.07 64.70 60.68 64.41 64.41 1,177,000
May 16, 2023 65.00 65.00 61.10 61.70 61.70 1,746,400
May 15, 2023 64.12 68.96 63.85 65.95 65.95 1,666,600
May 12, 2023 66.34 67.08 63.52 63.90 63.90 1,897,800
May 11, 2023 68.00 68.81 65.12 66.01 66.01 2,010,100
May 10, 2023 64.48 71.20 63.64 67.77 67.77 4,342,300
May 9, 2023 56.47 64.25 55.72 63.42 63.42 3,428,600
May 8, 2023 55.94 56.20 54.03 55.96 55.96 998,000
May 5, 2023 54.12 57.89 53.88 55.79 55.79 1,871,800
May 4, 2023 48.69 53.85 48.64 53.12 53.12 1,666,800
May 3, 2023 48.17 50.00 47.60 49.19 49.19 1,088,000
May 2, 2023 49.07 49.32 47.84 48.05 48.05 750,900
May 1, 2023 48.65 50.13 48.40 49.08 49.08 716,800
Apr 28, 2023 48.96 49.96 47.81 48.94 48.94 603,900
Apr 27, 2023 48.85 50.65 48.10 49.11 49.11 939,700
Apr 26, 2023 49.60 50.00 48.55 48.65 48.65 1,085,500

Related Tickers

NTLA Intellia Therapeutics, Inc.
20.02
-5.43%
 
VRTX Vertex Pharmaceuticals Incorporated
397.70
-0.76%
 
EDIT Editas Medicine, Inc.
5.22
-2.43%
 
BEAM Beam Therapeutics Inc.
21.60
-5.01%
 
VKTX Viking Therapeutics, Inc.
68.86
+5.82%
 
RXRX Recursion Pharmaceuticals, Inc.
7.84
-1.26%
 
BLUE bluebird bio, Inc.
0.9125
-1.13%
 
DNA Ginkgo Bioworks Holdings, Inc.
0.7777
-8.05%
 
MRNA Moderna, Inc.
106.18
-2.45%
 
NVO Novo Nordisk A/S
125.79
-0.29%