CRISPR Therapeutics AG (CRSP)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.87 | 10.370528109 | 46.96 | 53.26 | 47 | 1970516 | 50.81677724 | CS |
4 | 6.55 | 14.4655477032 | 45.28 | 53.26 | 45.03 | 1339629 | 48.98152738 | CS |
12 | 3.48 | 7.19751809721 | 48.35 | 53.26 | 43.42 | 1105009 | 47.91222406 | CS |
26 | -2.17 | -4.01851851852 | 54 | 67.88 | 43.42 | 1243341 | 52.54585113 | CS |
52 | -6.49 | -11.1282578875 | 58.32 | 91.1 | 43.42 | 1742603 | 61.84877935 | CS |
156 | -38.99 | -42.931072451 | 90.82 | 95 | 37.55 | 1488793 | 60.69523489 | CS |
260 | 2.88 | 5.8835546476 | 48.95 | 220.21 | 32 | 1424627 | 78.96147015 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1728686100 | 46.85 | 1.46 | 3.22 | 45.28 | 47.5 | 45.03 | 1102431 |
1728599700 | 45.39 | -0.01 | -0.02 | 45.01 | 45.695 | 44.5 | 575980 |
1728513300 | 45.4 | 0.2 | 0.44 | 45 | 45.76 | 44.44 | 667842 |
1728426900 | 45.2 | -0.29 | -0.64 | 45.08 | 45.39 | 44.6 | 1038482 |
1728340500 | 45.49 | 0.12 | 0.26 | 45.43 | 45.68 | 44.88 | 822988 |
1728081300 | 45.37 | 0.47 | 1.05 | 45.53 | 45.8 | 44.61 | 1134001 |
1727994900 | 44.9 | -0.81 | -1.77 | 45.24 | 45.5731 | 44.625 | 1204296 |
1727908500 | 45.71 | 0.13 | 0.29 | 45.25 | 45.99 | 44.83 | 927229 |
1727822100 | 45.58 | -1.4 | -2.98 | 47 | 47.01 | 45.015 | 1257905 |
1727735700 | 46.98 | -0.34 | -0.72 | 46.88 | 47.69 | 46.44 | 926882 |
1727476500 | 47.32 | 0.83 | 1.79 | 47.04 | 47.63 | 46.7 | 869330 |
1727390100 | 46.49 | 0.57 | 1.24 | 46.93 | 47.2999 | 45.83 | 851262 |
1727303700 | 45.92 | -0.87 | -1.86 | 46.72 | 47.34 | 45.87 | 969910 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.