NASDAQ:CRSP
CRISPR Therapeutics Stock Price (Quote)
$51.17
-2.38 (-4.44%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.02 | $63.08 | Friday, 10th May 2024 CRSP stock ended at $51.17. This is 4.44% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.59% from a day low at $51.02 to a day high of $54.89. |
| 90 days | $51.02 | $91.10 | |
| 52 weeks | $37.55 | $91.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $57.61 | $57.80 | $56.08 | $56.89 | 1 088 858 |
| Jun 16, 2023 | $59.40 | $59.81 | $57.61 | $57.75 | 1 767 460 |
| Jun 15, 2023 | $58.60 | $59.47 | $58.10 | $58.94 | 953 094 |
| Jun 14, 2023 | $61.31 | $61.32 | $58.45 | $58.96 | 1 528 511 |
| Jun 13, 2023 | $60.00 | $61.60 | $59.20 | $60.79 | 1 482 182 |
| Jun 12, 2023 | $61.80 | $63.21 | $59.43 | $59.90 | 1 888 577 |
| Jun 09, 2023 | $67.91 | $68.26 | $60.68 | $61.24 | 2 732 848 |
| Jun 08, 2023 | $62.50 | $63.70 | $61.01 | $62.59 | 1 023 517 |
| Jun 07, 2023 | $64.53 | $65.21 | $60.33 | $62.78 | 1 441 212 |
| Jun 06, 2023 | $63.04 | $65.69 | $61.66 | $64.58 | 1 509 598 |
| Jun 05, 2023 | $65.22 | $65.50 | $62.95 | $63.04 | 1 039 871 |
| Jun 02, 2023 | $65.37 | $65.88 | $63.38 | $65.00 | 986 429 |
| Jun 01, 2023 | $64.06 | $65.60 | $62.84 | $64.52 | 1 252 689 |
| May 31, 2023 | $65.15 | $67.26 | $63.02 | $64.04 | 1 223 945 |
| May 30, 2023 | $65.57 | $66.97 | $62.84 | $64.63 | 990 629 |
| May 26, 2023 | $64.54 | $65.49 | $62.97 | $64.66 | 1 009 040 |
| May 25, 2023 | $66.26 | $66.50 | $62.16 | $63.85 | 996 033 |
| May 24, 2023 | $66.35 | $66.74 | $64.30 | $65.88 | 1 180 384 |
| May 23, 2023 | $65.72 | $72.00 | $65.57 | $67.20 | 2 001 315 |
| May 22, 2023 | $62.86 | $66.38 | $62.22 | $65.80 | 1 189 328 |
| May 19, 2023 | $63.85 | $65.25 | $61.58 | $62.13 | 977 079 |
| May 18, 2023 | $64.23 | $64.97 | $62.38 | $63.45 | 1 045 365 |
| May 17, 2023 | $62.07 | $64.70 | $60.68 | $64.41 | 1 160 400 |
| May 16, 2023 | $65.00 | $65.00 | $61.10 | $61.70 | 1 723 361 |
| May 15, 2023 | $64.12 | $68.96 | $63.85 | $65.95 | 1 666 367 |
