CRISPR Therapeutics AG (C2RS34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.546946216955 | 32.91 | 33.15 | 32.73 | 33 | 33.11363636 | DR |
| 4 | -5.77 | -14.987012987 | 38.5 | 41.4 | 32.73 | 57 | 39.76259797 | DR |
| 12 | -4.47 | -12.0161290323 | 37.2 | 43 | 32.73 | 65 | 39.82441455 | DR |
| 26 | -19.62 | -37.4785100287 | 52.35 | 55.26 | 32.73 | 195 | 44.00125293 | DR |
| 52 | 1.11 | 3.51043643264 | 31.62 | 55.26 | 25 | 310 | 38.65565498 | DR |
| 156 | -3.81 | -10.4269293924 | 36.54 | 58.4 | 25 | 182 | 38.2300616 | DR |
| 260 | -3.81 | -10.4269293924 | 36.54 | 58.4 | 25 | 182 | 38.2300616 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843800 | 32.729999 | -0.42 | -1.27 | 33.06 | 33.06 | 32.729999 | 100 |
| 1723757340 | 33.15 | 0.24 | 0.73 | 32.79 | 33.15 | 32.79 | 56 |
| 1723671000 | 32.909999 | 0 | 0.00 | 32.909999 | 32.909999 | 32.909999 | 0 |
| 1723584600 | 32.909999 | -1.97 | -5.65 | 32.909999 | 32.909999 | 32.909999 | 10 |
| 1723498140 | 34.88 | 0 | 0.00 | 34.88 | 34.88 | 34.88 | 0 |
| 1723238940 | 34.88 | 0 | 0.00 | 34.88 | 34.88 | 34.88 | 0 |
| 1723152540 | 34.88 | 0 | 0.00 | 34.88 | 34.88 | 34.88 | 0 |
| 1723066140 | 34.88 | 0 | 0.00 | 34.88 | 34.88 | 34.88 | 0 |
| 1722979740 | 34.88 | 1.44 | 4.31 | 34.88 | 34.88 | 34.88 | 50 |
| 1722893400 | 33.439999 | -2.72 | -7.52 | 32.95 | 33.439999 | 32.95 | 6 |
| 1722634200 | 36.16 | -3.02 | -7.71 | 36.4 | 36.4 | 36.16 | 2 |
| 1722547800 | 39.18 | -1.77 | -4.32 | 39.64 | 39.92 | 39.18 | 62 |
| 1722461400 | 40.95 | 0.54 | 1.34 | 40.95 | 40.95 | 40.95 | 1 |
| 1722374940 | 40.41 | -0.89 | -2.15 | 40.41 | 40.41 | 40.41 | 40 |
| 1722288600 | 41.3 | -0.1 | -0.24 | 41.3 | 41.3 | 41.3 | 50 |
| 1722029400 | 41.4 | 1.04 | 2.58 | 41.4 | 41.4 | 41.4 | 400 |
| 1721943000 | 40.36 | 1.86 | 4.83 | 40.36 | 40.36 | 40.36 | 11 |
| 1721856600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1721770200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1721683800 | 38.5 | -0.56 | -1.43 | 38.5 | 38.5 | 38.5 | 1 |
| 1721424600 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
| 1721338200 | 39.06 | -3.54 | -8.31 | 41.8 | 42.2 | 39.06 | 23 |
| 1721251740 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1721165340 | 42.6 | 5.85 | 15.92 | 43 | 43 | 42.3 | 322 |
| 1721079000 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1720819800 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1720733400 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1720647000 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1720560600 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1720474200 | 36.75 | 0.63 | 1.74 | 36.75 | 36.75 | 36.75 | 150 |
| 1720215000 | 36.12 | -1.41 | -3.76 | 36.44 | 36.44 | 36.12 | 6 |
| 1720128540 | 37.53 | -0.67 | -1.75 | 37.53 | 37.53 | 37.53 | 1 |
| 1720042200 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1719955800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1719869400 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1719610200 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1719523800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1719437400 | 38.2 | 0.07 | 0.18 | 38.45 | 38.45 | 38.2 | 2 |
| 1719351000 | 38.13 | -4.13 | -9.77 | 42.25 | 42.25 | 38.13 | 7 |
| 1719264600 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1719005400 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718919000 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718832600 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718746200 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718659800 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718400600 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718314200 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718227800 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1718141400 | 42.26 | 5.06 | 13.60 | 41.1 | 42.26 | 41.1 | 25 |
| 1718055000 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1717795800 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1717709400 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1717623000 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1717536600 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1717450200 | 37.2 | 2.36 | 6.77 | 37.2 | 37.2 | 37.2 | 150 |
| 1717191000 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1717018200 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1716931800 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1716845400 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1716586200 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1716499800 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1716413400 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1716327000 | 34.84 | -0.84 | -2.35 | 34.92 | 34.92 | 34.84 | 20 |
| 1716240600 | 35.68 | -0.02 | -0.06 | 35.7 | 35.7 | 35.44 | 407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
