• SPX
  • $6,009.15
  • 0.6 %
  • $36.05
  • DJI
  • $44,062.78
  • 0.76 %
  • $333.44
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,281.05
  • 0.06 %
  • $11.59
CRISPR Therapeutics AG (CRSP) Charts

CRISPR Therapeutics AG (CRSP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$51.53

-$0.36

(-0.68%)

Day's range
$50.6
Day's range
$52.52
  • 5 DAY PERFORMANCE

    +1.52%
  • 1 MONTH PERFORMANCE

    +14.00%
  • 3 MONTH PERFORMANCE

    +7.67%
  • 6 MONTH PERFORMANCE

    -3.30%
  • YEAR-TO-DATE PERFORMANCE

    -17.68%
  • 1 YEAR PERFORMANCE

    -5.83%

CRISPR Therapeutics AG Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $51.21 $51.50   (0.56%) $52.52 $50.60 906,409 $4.42 B
11/07/2024 $51.40 $51.88   (0.93%) $53.26 $51.15 1.60 M $4.42 B
11/06/2024 $51.80 $50.72   (-2.08%) $51.88 $49.39 2.28 M $4.32 B
11/05/2024 $49.35 $50.36   (2.05%) $50.42 $47.04 2.17 M $4.29 B
11/04/2024 $50.44 $50.59   (0.3%) $51.90 $49.21 1.60 M $4.31 B
11/01/2024 $46.96 $50.76   (8.09%) $50.85 $46.91 2.26 M $4.33 B
10/31/2024 $47.76 $46.39   (-2.87%) $47.99 $46.30 1.28 M $3.94 B
10/30/2024 $48.51 $47.93   (-1.2%) $49.87 $47.60 1.17 M $4.07 B
10/29/2024 $49.53 $48.94   (-1.19%) $49.75 $48.44 1.19 M $4.16 B
10/28/2024 $47.99 $49.71   (3.58%) $50.50 $47.75 1.71 M $4.22 B
10/25/2024 $47.96 $47.36   (-1.25%) $48.88 $47.26 1.11 M $4.02 B
10/24/2024 $46.19 $47.95   (3.81%) $47.98 $45.92 1.10 M $4.07 B
10/23/2024 $47.95 $46.00   (-4.07%) $47.96 $45.44 1.83 M $3.91 B
10/22/2024 $48.26 $48.04   (-0.46%) $48.42 $47.82 834,047 $4.08 B
10/21/2024 $48.59 $48.51   (-0.16%) $48.94 $48.20 788,700 $4.12 B
10/18/2024 $48.55 $48.92   (0.76%) $49.24 $48.40 782,400 $4.15 B
10/17/2024 $48.91 $48.29   (-1.27%) $49.28 $48.25 1.15 M $4.10 B
10/16/2024 $48.32 $49.00   (1.41%) $49.25 $47.90 1.00 M $4.16 B
10/15/2024 $47.86 $48.05   (0.4%) $48.54 $47.20 868,000 $4.08 B
10/14/2024 $46.74 $47.83   (2.33%) $47.88 $46.10 1.05 M $4.06 B
10/11/2024 $45.28 $46.85   (3.47%) $47.50 $45.03 1.11 M $3.98 B
10/10/2024 $45.01 $45.39   (0.84%) $45.70 $44.50 576,100 $3.85 B
10/09/2024 $45.00 $45.40   (0.89%) $45.76 $44.44 668,821 $3.86 B
10/08/2024 $45.08 $45.20   (0.27%) $45.39 $44.60 1.04 M $3.84 B
10/07/2024 $45.43 $45.49   (0.13%) $45.68 $44.88 823,485 $3.86 B
10/04/2024 $45.53 $45.37   (-0.35%) $45.80 $44.61 1.13 M $3.85 B
10/03/2024 $45.24 $44.90   (-0.75%) $45.57 $44.63 1.20 M $3.81 B
10/02/2024 $45.25 $45.71   (1.02%) $45.99 $44.83 927,441 $3.88 B
10/01/2024 $47.00 $45.58   (-3.02%) $47.01 $45.02 1.26 M $3.87 B
09/30/2024 $46.94 $46.98   (0.09%) $47.69 $46.44 926,907 $3.99 B
09/27/2024 $47.04 $47.32   (0.6%) $47.63 $46.70 869,900 $4.02 B
09/26/2024 $46.93 $46.49   (-0.94%) $47.30 $45.83 855,116 $3.95 B
09/25/2024 $46.72 $45.92   (-1.71%) $47.36 $45.87 971,000 $3.90 B
09/24/2024 $46.96 $46.79   (-0.36%) $47.40 $46.45 809,503 $3.97 B
09/23/2024 $48.54 $46.74   (-3.71%) $48.56 $46.73 955,300 $3.97 B
09/20/2024 $49.40 $48.18   (-2.47%) $49.40 $47.83 1.78 M $4.09 B
09/19/2024 $51.30 $49.49   (-3.53%) $51.39 $49.40 1.04 M $4.20 B
09/18/2024 $50.00 $49.59   (-0.82%) $51.99 $49.18 1.69 M $4.21 B
09/17/2024 $48.26 $49.87   (3.34%) $50.61 $48.07 1.91 M $4.24 B
09/16/2024 $48.97 $47.74   (-2.51%) $49.09 $47.05 978,600 $4.05 B
09/13/2024 $46.50 $48.94   (5.25%) $48.99 $46.45 1.39 M $4.16 B
09/12/2024 $45.36 $45.89   (1.17%) $46.36 $44.43 733,600 $3.90 B
09/11/2024 $45.23 $45.44   (0.46%) $45.50 $44.21 700,803 $3.86 B
09/10/2024 $45.00 $45.59   (1.31%) $45.81 $44.14 713,628 $3.87 B
09/09/2024 $44.71 $44.87   (0.36%) $45.57 $44.38 761,527 $3.81 B
09/06/2024 $45.25 $44.62   (-1.39%) $45.60 $43.42 1.14 M $3.79 B
09/05/2024 $45.17 $45.25   (0.18%) $45.73 $44.04 924,600 $3.84 B
09/04/2024 $45.39 $45.03   (-0.79%) $46.14 $44.71 822,713 $3.82 B
09/03/2024 $47.37 $45.52   (-3.91%) $48.27 $45.19 1.12 M $3.87 B
08/30/2024 $47.72 $47.72   (0%) $48.18 $47.00 775,711 $4.05 B
08/29/2024 $47.80 $47.55   (-0.52%) $48.71 $47.45 677,020 $4.04 B
08/28/2024 $48.00 $47.48   (-1.08%) $48.44 $46.86 706,904 $4.03 B
08/27/2024 $48.60 $48.24   (-0.74%) $48.79 $47.57 772,100 $4.10 B
08/26/2024 $49.15 $49.17   (0.04%) $49.62 $48.31 706,200 $4.18 B
08/23/2024 $47.99 $48.69   (1.46%) $49.24 $47.17 851,700 $4.13 B
08/22/2024 $50.05 $47.50   (-5.09%) $50.10 $47.34 1.12 M $4.03 B
08/21/2024 $49.38 $49.99   (1.24%) $50.22 $49.00 1.11 M $4.25 B
08/20/2024 $49.75 $49.07   (-1.37%) $50.73 $48.92 959,425 $4.17 B
08/19/2024 $47.85 $49.83   (4.14%) $49.88 $47.40 949,631 $4.23 B
08/16/2024 $48.35 $47.85   (-1.03%) $48.68 $47.33 1.06 M $4.06 B
08/15/2024 $47.77 $48.85   (2.26%) $48.94 $47.23 1.39 M $4.15 B
08/14/2024 $48.50 $46.41   (-4.31%) $48.50 $45.61 1.79 M $3.94 B
08/13/2024 $47.10 $48.22   (2.38%) $48.50 $46.57 940,032 $4.09 B
08/12/2024 $47.04 $46.91   (-0.28%) $47.65 $46.05 985,254 $3.98 B
08/09/2024 $48.26 $47.01   (-2.59%) $49.19 $46.57 998,709 $3.99 B
08/08/2024 $47.55 $47.86   (0.65%) $48.46 $46.65 1.23 M $4.06 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.