NASDAQ:CRSP
CRISPR Therapeutics Stock Price (Quote)
$53.91
+0.180 (+0.335%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.75 | $71.49 | Friday, 26th Apr 2024 CRSP stock ended at $53.91. This is 0.335% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.02% from a day low at $52.81 to a day high of $54.94. |
| 90 days | $52.75 | $91.10 | |
| 52 weeks | $37.55 | $91.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $54.00 | $54.94 | $52.81 | $53.91 | 1 323 232 |
| Apr 25, 2024 | $53.98 | $54.15 | $52.75 | $53.73 | 1 236 942 |
| Apr 24, 2024 | $56.79 | $57.77 | $55.50 | $55.65 | 910 796 |
| Apr 23, 2024 | $55.93 | $58.68 | $55.56 | $56.41 | 1 187 186 |
| Apr 22, 2024 | $55.40 | $56.93 | $54.37 | $55.66 | 1 042 118 |
| Apr 19, 2024 | $56.16 | $57.49 | $54.28 | $55.05 | 1 761 377 |
| Apr 18, 2024 | $55.86 | $58.03 | $55.25 | $56.16 | 1 743 873 |
| Apr 17, 2024 | $58.34 | $58.47 | $55.52 | $55.56 | 1 391 249 |
| Apr 16, 2024 | $58.04 | $58.72 | $57.14 | $57.96 | 1 175 321 |
| Apr 15, 2024 | $60.74 | $60.95 | $58.48 | $58.72 | 1 459 648 |
| Apr 12, 2024 | $62.23 | $62.32 | $60.25 | $60.67 | 1 076 893 |
| Apr 11, 2024 | $62.69 | $63.08 | $61.34 | $62.91 | 1 039 711 |
| Apr 10, 2024 | $62.10 | $62.93 | $60.33 | $61.74 | 1 979 312 |
| Apr 09, 2024 | $64.00 | $65.24 | $63.07 | $65.19 | 1 001 034 |
| Apr 08, 2024 | $63.21 | $64.22 | $62.51 | $64.09 | 1 123 103 |
| Apr 05, 2024 | $64.40 | $64.45 | $62.35 | $62.90 | 1 676 289 |
| Apr 04, 2024 | $64.83 | $67.25 | $64.67 | $65.06 | 1 214 901 |
| Apr 03, 2024 | $64.73 | $65.46 | $63.62 | $64.60 | 992 985 |
| Apr 02, 2024 | $66.00 | $66.39 | $64.30 | $65.03 | 1 494 668 |
| Apr 01, 2024 | $68.15 | $68.39 | $66.50 | $68.18 | 1 059 585 |
| Mar 28, 2024 | $69.98 | $70.12 | $67.52 | $68.16 | 1 599 396 |
| Mar 27, 2024 | $71.49 | $71.49 | $68.88 | $70.16 | 1 334 477 |
| Mar 26, 2024 | $71.29 | $73.09 | $70.89 | $70.97 | 835 212 |
| Mar 25, 2024 | $71.55 | $72.04 | $70.81 | $71.08 | 906 778 |
| Mar 22, 2024 | $74.50 | $74.59 | $71.55 | $71.61 | 1 022 361 |
