CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 54.21 | 54.94 | 52.81 | 53.91 | 53.91 | 1,352,700 |
| Apr 25, 2024 | 53.98 | 54.15 | 52.75 | 53.73 | 53.73 | 1,248,700 |
| 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 09, 2024 | 64.00 | 65.24 | 63.07 | 65.19 | 65.19 | 1,006,200 |
| Apr 08, 2024 | 63.21 | 64.21 | 62.51 | 64.09 | 64.09 | 1,123,500 |
| Apr 05, 2024 | 64.40 | 64.45 | 62.33 | 62.90 | 62.90 | 1,679,900 |
| Apr 04, 2024 | 64.83 | 67.25 | 64.67 | 65.06 | 65.06 | 1,221,000 |
| Apr 03, 2024 | 64.73 | 65.46 | 63.60 | 64.60 | 64.60 | 996,100 |
| Apr 02, 2024 | 66.00 | 66.39 | 64.26 | 65.03 | 65.03 | 1,499,400 |
| Apr 01, 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 08, 2024 | 79.54 | 81.73 | 77.10 | 78.92 | 78.92 | 1,614,300 |
| Mar 07, 2024 | 81.00 | 83.50 | 79.32 | 79.37 | 79.37 | 1,202,500 |
| Mar 06, 2024 | 81.58 | 81.98 | 79.50 | 80.83 | 80.83 | 1,090,400 |
| Mar 05, 2024 | 80.17 | 82.87 | 78.90 | 80.99 | 80.99 | 1,386,700 |
| Mar 04, 2024 | 83.98 | 84.17 | 80.50 | 81.74 | 81.74 | 1,604,800 |
| Mar 01, 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 09, 2024 | 69.73 | 72.49 | 69.36 | 70.01 | 70.01 | 2,534,600 |
| Feb 08, 2024 | 65.60 | 69.33 | 64.16 | 68.83 | 68.83 | 1,976,200 |
| Feb 07, 2024 | 67.00 | 67.21 | 65.60 | 65.72 | 65.72 | 1,304,800 |
| Feb 06, 2024 | 64.41 | 66.91 | 63.58 | 66.88 | 66.88 | 1,690,800 |
| Feb 05, 2024 | 64.00 | 64.82 | 62.46 | 64.51 | 64.51 | 941,100 |
| Feb 02, 2024 | 62.90 | 65.13 | 62.08 | 64.75 | 64.75 | 1,487,200 |
| Feb 01, 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 09, 2024 | 61.55 | 63.71 | 60.75 | 62.63 | 62.63 | 1,587,300 |
| Jan 08, 2024 | 60.55 | 62.80 | 58.29 | 62.69 | 62.69 | 2,072,300 |
| Jan 05, 2024 | 60.91 | 61.41 | 59.35 | 60.67 | 60.67 | 2,040,200 |
| Jan 04, 2024 | 62.42 | 63.42 | 61.83 | 61.94 | 61.94 | 1,489,800 |
| Jan 03, 2024 | 64.58 | 65.27 | 62.15 | 62.56 | 62.56 | 1,992,600 |
| Jan 02, 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 08, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 64.54 | 17,192,200 |
| Dec 07, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 70.21 | 2,145,000 |
| Dec 06, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 71.14 | 2,461,500 |
| Dec 05, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 70.60 | 1,863,900 |
| Dec 04, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 71.51 | 2,815,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.