CRISPR Therapeutics Historical Data - CRSP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CRISPR Therapeutics AG CRSP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 58.39 0.00 0.00 0.00 58.39 04:00:00
more quote information »

CRSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.9560.3057.3058.57909,153-1.56-2.6%
1 Month67.3167.8457.0060.771,121,814-8.92-13.25%
3 Months52.0874.4846.7862.871,210,9006.3112.12%
6 Months49.5974.4835.4656.59830,9458.8017.75%
1 Year32.9374.4829.340149.40722,71225.4677.32%
3 Years20.0074.4811.6346.14693,64638.39191.95%
5 Years15.0074.4811.6345.76648,11343.39289.27%

CRSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 58.39 0.27 0.46% 58.18 59.26 57.78 647,032
Jan 21 2020 58.12 -0.21 -0.36% 58.43 59.40 57.30 1,058,265
Jan 17 2020 58.33 -1.30 -2.18% 60.13 60.28 57.81 1,115,930
Jan 16 2020 59.63 0.07 0.12% 59.95 60.30 58.51 815,384
Jan 15 2020 59.56 -0.12 -0.2% 59.93 61.17 59.26 836,094
Jan 14 2020 59.68 0.69 1.17% 58.79 60.33 57.6006 1,000,046
Jan 13 2020 58.99 -0.91 -1.52% 60.50 61.475 57.57 879,641
Jan 10 2020 59.90 -2.00 -3.23% 61.90 63.12 59.48 1,290,159
Jan 09 2020 61.90 -0.63 -1.01% 63.90 64.8756 61.00 1,158,225
Jan 08 2020 62.53 2.18 3.61% 60.04 63.01 59.50 1,506,712
Jan 07 2020 60.35 0.40 0.67% 59.55 61.14 59.00 874,890
Jan 06 2020 59.95 0.51 0.86% 58.75 60.28 58.11 1,010,995
Jan 03 2020 59.44 0.12 0.2% 58.01 60.28 57.00 1,390,887
Jan 02 2020 59.32 -1.59 -2.6% 60.69 61.00 57.21 1,717,743
Dec 31 2019 60.905 -0.94 -1.51% 61.66 63.914 60.48 1,389,375
Dec 30 2019 61.84 -4.17 -6.32% 66.00 66.20 60.88 1,456,395
Dec 27 2019 66.01 -0.78 -1.17% 66.60 67.16 65.55 999,939
Dec 26 2019 66.79 -1.75 -2.55% 67.31 67.84 65.27 1,291,855
Dec 24 2019 68.54 0.66 0.97% 67.62 68.54 66.5101 371,420
Dec 23 2019 67.88 -0.18 -0.26% 69.66 70.10 66.795 922,266
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:20200123 11:42:52