CRISPR Therapeutics AG (CRSP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.14 | -6.28 | 50 | 51.99 | 46.4108 | 1252252 | 48.37722108 | CS |
| 4 | -1.14 | -2.375 | 48 | 51.99 | 43.42 | 1031307 | 47.33766066 | CS |
| 12 | -6.74 | -12.5746268657 | 53.6 | 63.68 | 43.42 | 1196722 | 51.53461288 | CS |
| 26 | -24.74 | -34.5530726257 | 71.6 | 73.09 | 43.42 | 1267917 | 55.45026618 | CS |
| 52 | 1.68 | 3.71845949535 | 45.18 | 91.1 | 37.55 | 1795936 | 61.0392586 | CS |
| 156 | -69.13 | -59.5999655143 | 115.99 | 117.84 | 37.55 | 1506858 | 62.75329696 | CS |
| 260 | 0.99 | 2.15827338129 | 45.87 | 220.21 | 32 | 1410697 | 79.21098681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 46.79 | 0.05 | 0.11 | 46.96 | 47.4 | 46.45 | 809436 |
| 1727130900 | 46.74 | -1.44 | -2.99 | 48.54 | 48.56 | 46.73 | 954841 |
| 1726871700 | 48.18 | -1.31 | -2.65 | 49.4 | 49.4 | 47.8256 | 1774581 |
| 1726785300 | 49.49 | -0.1 | -0.20 | 51.3 | 51.39 | 49.4 | 1036497 |
| 1726698900 | 49.59 | -0.28 | -0.56 | 50 | 51.99 | 49.208 | 1685907 |
| 1726612500 | 49.87 | 2.13 | 4.46 | 48.26 | 50.61 | 48.07 | 1907351 |
| 1726526100 | 47.74 | -1.2 | -2.45 | 48.97 | 49.09 | 47.045 | 978283 |
| 1726266900 | 48.94 | 3.05 | 6.65 | 46.5 | 48.99 | 46.45 | 1376032 |
| 1726180500 | 45.89 | 0.45 | 0.99 | 45.36 | 46.3599 | 44.4296 | 733339 |
| 1726094100 | 45.44 | -0.15 | -0.33 | 45.23 | 45.5 | 44.21 | 699454 |
| 1726007700 | 45.59 | 0.72 | 1.60 | 45 | 45.805 | 44.14 | 713411 |
| 1725921300 | 44.87 | 0.25 | 0.56 | 44.6 | 45.57 | 44.38 | 760867 |
| 1725662100 | 44.62 | -0.63 | -1.39 | 45.25 | 45.6 | 43.42 | 1143743 |
| 1725575700 | 45.25 | 0.22 | 0.49 | 45.17 | 45.73 | 44.04 | 923655 |
| 1725489300 | 45.03 | -0.49 | -1.08 | 45.39 | 46.14 | 44.71 | 821347 |
| 1725402900 | 45.52 | -2.2 | -4.61 | 47.37 | 48.27 | 45.19 | 1118345 |
| 1725057300 | 47.72 | 0.17 | 0.36 | 47.72 | 48.1818 | 46.995 | 775433 |
| 1724970900 | 47.55 | 0.07 | 0.15 | 47.8 | 48.71 | 47.45 | 676167 |
| 1724884500 | 47.48 | -0.76 | -1.58 | 48 | 48.435 | 46.86 | 706145 |
| 1724798100 | 48.24 | -0.93 | -1.89 | 48.6 | 48.6 | 47.57 | 771646 |
| 1724711700 | 49.17 | 0.48 | 0.99 | 49.15 | 49.6199 | 48.31 | 742253 |
| 1724452500 | 48.69 | 1.19 | 2.51 | 48.02 | 49.24 | 47.1701 | 850791 |
| 1724366100 | 47.5 | -2.49 | -4.98 | 50.1 | 50.1 | 47.34 | 1117679 |
| 1724279700 | 49.99 | 0.92 | 1.87 | 49.38 | 50.19 | 49 | 1110269 |
| 1724193300 | 49.07 | -0.76 | -1.53 | 49.67 | 50.727 | 48.92 | 958805 |
| 1724106900 | 49.83 | 1.98 | 4.14 | 47.85 | 49.88 | 47.4 | 948646 |
| 1723847700 | 47.85 | -1 | -2.05 | 48.35 | 48.68 | 47.33 | 1061927 |
| 1723761300 | 48.85 | 2.44 | 5.26 | 47.77 | 48.94 | 47.23 | 1391032 |
| 1723674900 | 46.41 | -1.81 | -3.75 | 48.5 | 48.5 | 45.61 | 1788233 |
| 1723588500 | 48.22 | 1.31 | 2.79 | 47.09 | 48.5 | 46.57 | 939476 |
| 1723502100 | 46.91 | -0.1 | -0.21 | 47.04 | 47.6457 | 46.08 | 985115 |
| 1723242900 | 47.01 | -0.85 | -1.78 | 48.26 | 49.19 | 46.57 | 998456 |
| 1723156500 | 47.86 | 0.59 | 1.25 | 47.55 | 48.46 | 46.65 | 1228832 |
| 1723070100 | 47.27 | -2.06 | -4.18 | 50.45 | 50.46 | 46.9 | 1597981 |
| 1722983700 | 49.33 | -0.33 | -0.66 | 50.21 | 51.11 | 48 | 1578226 |
| 1722897300 | 49.66 | -1.45 | -2.84 | 45.055 | 50.1799 | 44.8033 | 2523935 |
| 1722638100 | 51.11 | -3.74 | -6.82 | 53.38 | 53.38 | 49.73 | 2556118 |
| 1722551700 | 54.85 | -2.44 | -4.26 | 57.39 | 57.68 | 54.62 | 1362528 |
| 1722465300 | 57.29 | 0.88 | 1.56 | 56.73 | 59.4999 | 56.02 | 1030404 |
| 1722378900 | 56.41 | -2.09 | -3.57 | 57.92 | 58.04 | 55.83 | 1287848 |
| 1722292500 | 58.5 | 0.58 | 1.00 | 58 | 59.07 | 56.5001 | 798843 |
| 1722033300 | 57.92 | 0.35 | 0.61 | 58.49 | 59.77 | 57.35 | 866904 |
| 1721946900 | 57.57 | 2.18 | 3.94 | 55.38 | 58.76 | 55.31 | 1085485 |
| 1721860500 | 55.39 | -1.8 | -3.15 | 56.19 | 57.2 | 55.27 | 1050383 |
| 1721774100 | 57.19 | 0.95 | 1.69 | 56.08 | 58.49 | 55.93 | 960706 |
| 1721687700 | 56.24 | 1.68 | 3.08 | 55.2 | 56.39 | 54.06 | 1209156 |
| 1721428500 | 54.56 | -1.65 | -2.94 | 56.08 | 56.21 | 54.01 | 1390433 |
| 1721342100 | 56.21 | -4.27 | -7.06 | 60.85 | 61.47 | 55.82 | 1957343 |
| 1721255700 | 60.48 | -2.27 | -3.62 | 61.14 | 63.3899 | 60.26 | 1586393 |
| 1721169300 | 62.75 | 5.29 | 9.21 | 57.72 | 63.68 | 57.465 | 3076696 |
| 1721082900 | 57.46 | -0.44 | -0.76 | 57.98 | 58.46 | 56.5 | 1018147 |
| 1720823700 | 57.9 | 1.09 | 1.92 | 57.39 | 58.84 | 56.635 | 1387112 |
| 1720737300 | 56.81 | 1.25 | 2.25 | 57.38 | 60.2 | 56.57 | 1974992 |
| 1720650900 | 55.56 | 0.53 | 0.96 | 55.5 | 55.94 | 54.09 | 910362 |
| 1720564500 | 55.03 | 1.8 | 3.38 | 53.3 | 55.15 | 52.83 | 903609 |
| 1720478100 | 53.23 | 0.13 | 0.24 | 53.65 | 54.8286 | 53.17 | 1051394 |
| 1720218900 | 53.1 | -0.8 | -1.48 | 53.69 | 53.69 | 52.31 | 1077441 |
| 1720040640 | 53.9 | 0.78 | 1.48 | 53.6 | 54.74 | 53.14 | 679451 |
| 1719959700 | 53.115 | -0.84 | -1.55 | 53.98 | 53.98 | 52.52 | 1058898 |
| 1719873300 | 53.95 | -1.43 | -2.58 | 54.02 | 55.66 | 53.335 | 1291516 |
| 1719614100 | 55.38 | 0 | 0.00 | 55.38 | 55.38 | 55.38 | 0 |
| 1719527700 | 55.38 | -1.25 | -2.21 | 56.66 | 57.98 | 55.31 | 1232724 |
| 1719441300 | 56.63 | 0.68 | 1.22 | 55.47 | 56.8 | 55.01 | 1048485 |
| 1719354900 | 55.95 | -1.99 | -3.43 | 57.71 | 57.97 | 55.68 | 872767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
