CRISPR Therapeutics AG (CRSP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.125 | -9.60642757336 | 42.94 | 44.1237 | 36.52 | 1915031 | 40.03781196 | CS |
| 4 | -5.185 | -11.7840909091 | 44 | 44.99 | 36.52 | 1857126 | 40.65952136 | CS |
| 12 | -9.445 | -19.5710733527 | 48.26 | 59.0693 | 36.52 | 1818147 | 46.63221172 | CS |
| 26 | -19.165 | -33.0545015523 | 57.98 | 63.68 | 36.52 | 1441321 | 48.11108613 | CS |
| 52 | -24.395 | -38.5935769657 | 63.21 | 91.1 | 36.52 | 1504166 | 57.47472311 | CS |
| 156 | -26.485 | -40.5589586524 | 65.3 | 91.1 | 36.52 | 1507516 | 58.50856882 | CS |
| 260 | -19.975 | -33.9768668141 | 58.79 | 220.21 | 32 | 1444740 | 77.93627619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 38.85 | -0.84 | -2.12 | 39.06 | 39.2 | 36.52 | 2746532 |
| 1736552100 | 39.69 | -1.6 | -3.88 | 40.17 | 40.37 | 38.51 | 2406837 |
| 1736379300 | 41.29 | -0.63 | -1.50 | 41.42 | 41.7318 | 40.55 | 982048 |
| 1736292900 | 41.92 | -0.51 | -1.20 | 42.94 | 44.1237 | 41.6567 | 1524705 |
| 1736206500 | 42.43 | 1.41 | 3.44 | 41.25 | 44.28 | 41.21 | 2424126 |
| 1735947300 | 41.02 | -0.41 | -0.99 | 41.5 | 42.09 | 40.7 | 1444557 |
| 1735860900 | 41.43 | 2.07 | 5.26 | 39.81 | 41.44 | 39.34 | 1660277 |
| 1735688100 | 39.36 | 0.71 | 1.84 | 39.14 | 39.69 | 38.75 | 1661124 |
| 1735601700 | 38.65 | -1.37 | -3.42 | 39.4 | 39.67 | 38.2 | 2184452 |
| 1735342500 | 40.02 | -1.05 | -2.56 | 40.76 | 41.14 | 39.85 | 1665010 |
| 1735256100 | 41.07 | 0.13 | 0.32 | 40.21 | 41.34 | 40 | 1147087 |
| 1735077840 | 40.94 | 0.46 | 1.14 | 40.48 | 41.015 | 39.8 | 759869 |
| 1734996900 | 40.48 | -0.24 | -0.59 | 40.82 | 40.835 | 39.7659 | 1515298 |
| 1734737700 | 40.72 | 0.34 | 0.83 | 40.25 | 41.02 | 39.41 | 3346599 |
| 1734651300 | 40.385 | -0.68 | -1.64 | 41.66 | 41.76 | 39.8 | 2375142 |
| 1734564900 | 41.06 | -3.57 | -8.00 | 44.84 | 44.99 | 40.61 | 2374925 |
| 1734478500 | 44.63 | 0.39 | 0.88 | 44 | 44.92 | 43.4 | 1352561 |
| 1734392100 | 44.24 | 0.46 | 1.05 | 44.1 | 45.16 | 43.74 | 1558501 |
| 1734132900 | 43.78 | -1.62 | -3.57 | 45.28 | 45.34 | 42.86 | 3189773 |
| 1734046500 | 45.4 | -2.38 | -4.98 | 47.41 | 47.68 | 45.39 | 1974194 |
| 1733960100 | 47.78 | -0.9 | -1.85 | 49 | 49.3773 | 47.3534 | 1507309 |
| 1733873700 | 48.68 | -1.16 | -2.33 | 50.31 | 50.5 | 48.34 | 1698892 |
| 1733787300 | 49.84 | -2.49 | -4.76 | 53 | 53.9706 | 49.83 | 2056725 |
| 1733528100 | 52.33 | 2.82 | 5.70 | 49.79 | 52.39 | 49.7506 | 1648913 |
| 1733441700 | 49.51 | -1.63 | -3.19 | 51.34 | 51.34 | 49.0027 | 1443506 |
| 1733355300 | 51.14 | -0.1 | -0.20 | 51.39 | 52.31 | 50.54 | 1464087 |
| 1733268900 | 51.24 | -3.91 | -7.09 | 54.17 | 54.5499 | 51.2 | 1956941 |
| 1733182500 | 55.15 | 3.98 | 7.78 | 51.01 | 55.5 | 51.07 | 3654466 |
| 1732917840 | 51.17 | 0.33 | 0.65 | 51 | 51.67 | 50.5 | 757702 |
| 1732750500 | 50.84 | 1.53 | 3.10 | 49.7 | 50.97 | 49.6555 | 1013574 |
| 1732664100 | 49.31 | -1.09 | -2.16 | 50 | 50.63 | 48.49 | 1189600 |
| 1732577700 | 50.4 | 2.52 | 5.26 | 49.21 | 51.7275 | 49.01 | 2198978 |
| 1732318500 | 47.88 | 1.59 | 3.43 | 46.35 | 48 | 45.85 | 1503829 |
| 1732232100 | 46.29 | -0.97 | -2.05 | 47.21 | 47.085 | 45.51 | 2093910 |
| 1732145700 | 47.26 | 0.29 | 0.62 | 47.14 | 47.91 | 46.61 | 1946573 |
| 1732059300 | 46.97 | -0.33 | -0.70 | 46.98 | 47.53 | 46.56 | 1526175 |
| 1731972900 | 47.3 | 0.05 | 0.11 | 47.85 | 48.28 | 46.71 | 2040403 |
| 1731713700 | 47.25 | 0.4 | 0.85 | 47.55 | 48.44 | 46.3 | 3132678 |
| 1731627300 | 46.85 | -2.94 | -5.90 | 50 | 50.1 | 46.84 | 1955636 |
| 1731540900 | 49.79 | -0.94 | -1.85 | 50.9 | 52.43 | 49.405 | 1861464 |
| 1731454500 | 50.73 | -4.13 | -7.53 | 53.69 | 53.99 | 50.5266 | 2172634 |
| 1731368100 | 54.86 | 3.24 | 6.28 | 53.13 | 59.0693 | 53 | 3657044 |
| 1731108900 | 51.62 | -0.26 | -0.50 | 51.21 | 52.52 | 50.5996 | 1305104 |
| 1731022500 | 51.88 | 1.16 | 2.29 | 51.4 | 53.26 | 51.145 | 1597307 |
| 1730936100 | 50.72 | 0.36 | 0.71 | 51.79 | 51.8 | 49.3901 | 2219846 |
| 1730849700 | 50.36 | -0.23 | -0.45 | 49.22 | 50.42 | 47.04 | 2171391 |
| 1730763300 | 50.59 | -0.17 | -0.33 | 50.44 | 51.9 | 49.2147 | 1601360 |
| 1730500500 | 50.76 | 4.37 | 9.42 | 46.96 | 50.85 | 47 | 2262677 |
| 1730414100 | 46.39 | -1.54 | -3.21 | 47.76 | 47.99 | 46.295 | 1278723 |
| 1730327700 | 47.93 | -1.01 | -2.06 | 48.51 | 49.8715 | 47.6 | 1163989 |
| 1730241300 | 48.94 | -0.77 | -1.55 | 49.53 | 49.75 | 48.44 | 1185047 |
| 1730154900 | 49.71 | 2.35 | 4.96 | 47.91 | 50.5 | 47.75 | 1699213 |
| 1729895700 | 47.36 | -0.59 | -1.23 | 47.93 | 48.88 | 47.255 | 1108931 |
| 1729809300 | 47.95 | 1.95 | 4.24 | 46.19 | 47.9801 | 45.92 | 1103897 |
| 1729722900 | 46 | -2.04 | -4.25 | 47.95 | 47.96 | 45.44 | 1827258 |
| 1729636500 | 48.04 | -0.47 | -0.97 | 48.26 | 48.42 | 47.819 | 831147 |
| 1729550100 | 48.51 | -0.41 | -0.84 | 48.67 | 48.94 | 48.2 | 788079 |
| 1729290900 | 48.92 | 0.63 | 1.30 | 48.55 | 49.24 | 48.4 | 781659 |
| 1729204500 | 48.29 | -0.71 | -1.45 | 48.91 | 49.28 | 48.25 | 1151161 |
| 1729118100 | 49 | 0.95 | 1.98 | 48.32 | 49.25 | 47.9 | 1004561 |
| 1729031700 | 48.05 | 0.22 | 0.47 | 47.86 | 48.54 | 47.195 | 867648 |
| 1728945300 | 47.825 | 0.98 | 2.08 | 46.7 | 47.88 | 46.1 | 1046260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
