CRISPR Therapeutics AG Historical Data - C2RS34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
CRISPR Therapeutics AG (C2RS34)
CRISPR Therapeutics AG (C2RS34) Historical

CRISPR Therapeutics AG (C2RS34)

36.40

0.00

( 0.00% )

Updated: 13:34:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-3.7037037037	37.8	37.8	36.4	70	36.4	DR
4	0.13	0.358422939068	36.27	37.8	34.36	96	35.10835556	DR
12	-14.72	-28.7949921753	51.12	55.26	34.36	285	44.97217943	DR
26	1.21	3.43847684001	35.19	55.26	34.36	289	43.02392527	DR
52	-3.2	-8.08080808081	39.6	55.26	25	332	38.56367299	DR
156	-0.14	-0.383141762452	36.54	58.4	25	195	38.20252873	DR
260	-0.14	-0.383141762452	36.54	58.4	25	195	38.20252873	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715722200	36.4	0.84	2.36	37.8	37.8	36.4	70
1715635800	35.56	0	0.00	35.56	35.56	35.56	0
1715376600	35.56	0	0.00	35.56	35.56	35.56	0
1715290200	35.56	0	0.00	35.56	35.56	35.56	0
1715203800	35.56	0	0.00	35.56	35.56	35.56	0
1715117400	35.56	0	0.00	35.56	35.56	35.56	0
1715031000	35.56	0	0.00	35.56	35.56	35.56	0
1714771800	35.56	0.94	2.72	35.56	35.56	35.56	30
1714685400	34.62	0	0.00	34.62	34.62	34.62	0
1714512600	34.62	0	0.00	34.62	34.62	34.62	0
1714426200	34.62	0	0.00	34.62	34.62	34.62	325
1714167000	34.62	0.19	0.55	34.62	34.62	34.62	4
1714080540	34.43	-1.73	-4.78	34.36	34.52	34.36	76
1713994200	36.16	0.43	1.20	36.16	36.16	36.16	6
1713907800	35.73	0	0.00	35.73	35.73	35.73	0
1713821400	35.73	0	0.00	35.73	35.73	35.73	0
1713562200	35.73	-3.83	-9.68	36.27	36.27	35.73	164
1713475800	39.56	0	0.00	39.56	39.56	39.56	0
1713389400	39.56	0	0.00	39.56	39.56	39.56	0
1713303000	39.56	0	0.00	39.56	39.56	39.56	0
1713216600	39.56	0	0.00	39.56	39.56	39.56	0
1712957400	39.56	-0.44	-1.10	39.56	39.56	39.56	150
1712870940	40	0	0.00	40	40	40	0
1712784540	40	0	0.00	40	40	40	0
1712698140	40	0.16	0.40	40	40	40	20
1712611740	39.84	-0.2	-0.50	40.2	40.2	39.84	5
1712352600	40.04	-1.25	-3.03	40.3	40.3	40.04	38
1712266140	41.29	0	0.00	41.29	41.29	41.29	0
1712179740	41.29	0.14	0.34	41.29	41.29	41.29	1
1712093400	41.15	-1.97	-4.57	41.76	41.76	41.15	125
1712006940	43.12	0.48	1.13	43.12	43.12	43.12	100
1711661400	42.64	-1.36	-3.09	43.15	43.2	42.64	2438
1711574940	44	-0.55	-1.23	43.4	44.18	43.4	87
1711488540	44.55	0.1	0.22	44.55	44.55	44.55	100
1711402140	44.45	-0.65	-1.44	44.76	44.76	44.45	25
1711143000	45.1	0	0.00	45.1	45.1	45.1	0
1711056600	45.1	0	0.00	45.1	45.1	45.1	0
1710970200	45.1	0.18	0.40	45.27	45.27	45.1	160
1710883740	44.92	-0.83	-1.81	44.59	45.32	44.59	1625
1710797400	45.75	0.15	0.33	46	46.2	45.75	120
1710538200	45.6	-0.8	-1.72	45.6	45.6	45.6	2161
1710451800	46.4	0	0.00	46.4	46.4	46.4	0
1710365400	46.4	-0.26	-0.56	46.4	46.4	46.4	100
1710278940	46.66	-3.47	-6.92	46.66	47.25	46.66	177
1710192600	50.13	0	0.00	50.13	50.13	50.13	0
1709933400	50.13	0.38	0.76	50.13	50.13	50.13	3
1709847000	49.75	-3.46	-6.50	53.19	53.19	49.75	52
1709760600	53.21	0	0.00	53.21	53.21	53.21	0
1709674200	53.21	0	0.00	53.21	53.21	53.21	0
1709587800	53.21	0	0.00	53.21	53.21	53.21	0
1709328600	53.21	0	0.00	53.21	53.21	53.21	328
1709242200	53.21	-1.29	-2.37	55.21	55.26	52.61	82
1709155800	54.5	0.45	0.83	54.5	54.5	54.5	10
1709069400	54.05	1.35	2.56	53.45	54.05	53.45	11
1708983000	52.7	-0.1	-0.19	52.75	52.75	52.7	435
1708723800	52.8	-2.1	-3.83	54.05	54.15	52.8	602
1708637400	54.9	3.78	7.39	54.35	54.9	54.35	51
1708550940	51.12	-1.23	-2.35	51.12	51.12	51.12	5
1708464600	52.35	0	0.00	52.35	52.35	52.35	0
1708378200	52.35	0	0.00	52.35	52.35	52.35	0
1708119000	52.35	0.44	0.85	52.35	52.35	52.35	1
1708032600	51.91	11.17	27.42	51.91	51.91	51.91	150

CRISPR Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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