CRISPR Therapeutics Historical Data - CRSP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CRISPR Therapeutics AG CRSP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.88 -2.09% 41.29 41.23 45.00 43.70 42.17 20:00:00
more quote information »

CRSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.1845.5038.1040.30707,586-2.89-6.54%
1 Month46.5147.489832.0039.99879,235-5.22-11.22%
3 Months58.7961.9032.0049.83984,046-17.50-29.77%
6 Months39.7074.4832.0055.441,040,2941.594.01%
1 Year38.4274.4832.0051.84777,7692.877.47%
3 Years19.5074.4813.5046.62757,21721.79111.74%
5 Years15.0074.4811.6346.05669,33826.29175.27%

CRSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 42.47 0.30 0.71% 43.70 45.00 41.23 1,185,389
Apr 06 2020 42.17 2.79 7.08% 41.00 42.6448 40.50 746,473
Apr 03 2020 39.38 -0.13 -0.33% 39.51 40.55 39.00 468,195
Apr 02 2020 39.51 1.01 2.62% 38.10 40.725 38.10 703,285
Apr 01 2020 38.50 -3.91 -9.22% 42.03 43.00 38.35 953,378
Mar 31 2020 42.41 -1.88 -4.24% 44.18 45.50 41.02 842,053
Mar 30 2020 44.29 2.47 5.91% 42.05 44.56 40.57 571,970
Mar 27 2020 41.82 -2.17 -4.93% 42.55 43.88 40.90 456,020
Mar 26 2020 43.99 2.21 5.29% 41.82 45.35 41.50 687,653
Mar 25 2020 41.78 -0.88 -2.06% 42.65 45.4972 41.05 900,056
Mar 24 2020 42.66 3.14 7.95% 41.52 45.00 40.63 648,145
Mar 23 2020 39.52 0.57 1.46% 38.99 40.13 37.01 712,829
Mar 20 2020 38.95 -0.62 -1.57% 40.46 42.99 38.6303 1,033,954
Mar 19 2020 39.57 1.10 2.86% 38.10 40.99 36.00 952,341
Mar 18 2020 38.47 1.48 4.0% 35.38 40.20 34.00 1,304,539
Mar 17 2020 36.99 1.63 4.61% 35.45 42.00 32.8001 1,402,197
Mar 16 2020 35.36 -2.24 -5.96% 34.22 36.84 32.00 1,187,943
Mar 13 2020 37.60 -0.45 -1.18% 40.00 40.9999 34.79 1,234,893
Mar 12 2020 38.05 -5.23 -12.08% 39.99 41.61 38.00 1,394,094
Mar 11 2020 43.28 -1.39 -3.11% 43.60 45.21 42.66 815,985
Mar 10 2020 44.67 0.37 0.84% 46.51 47.4898 42.28 894,987
Mar 09 2020 44.30 -6.56 -12.9% 45.77 49.00 44.067 1,260,874
See More Historical Prices »
Your Recent History
NASDAQ
CRSP
CRISPR The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 01:29:49