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 |
| 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 |
| Mar 21, 2024 | $73.78 | $75.91 | $73.18 | $74.50 | 1 481 091 |
| Mar 20, 2024 | $71.51 | $74.20 | $70.70 | $72.94 | 1 277 106 |
| Mar 19, 2024 | $71.09 | $72.66 | $70.36 | $71.96 | 1 292 459 |
| Mar 18, 2024 | $73.57 | $73.71 | $71.24 | $71.47 | 1 210 589 |
| Mar 15, 2024 | $71.78 | $73.50 | $71.40 | $72.95 | 1 936 287 |
| Mar 14, 2024 | $73.53 | $74.16 | $71.13 | $72.01 | 1 726 751 |
| Mar 13, 2024 | $74.61 | $76.86 | $74.00 | $74.78 | 1 226 277 |
| Mar 12, 2024 | $76.20 | $76.20 | $73.66 | $75.30 | 1 408 732 |
| Mar 11, 2024 | $78.48 | $79.33 | $76.12 | $76.82 | 1 404 664 |
| Mar 08, 2024 | $79.54 | $81.72 | $77.16 | $78.92 | 1 613 068 |
| Mar 07, 2024 | $81.00 | $83.50 | $79.32 | $79.37 | 1 198 639 |
| Mar 06, 2024 | $81.58 | $81.96 | $79.50 | $80.83 | 1 087 991 |
| Mar 05, 2024 | $80.17 | $82.87 | $79.00 | $80.99 | 1 382 355 |
| Mar 04, 2024 | $83.98 | $84.17 | $80.50 | $81.74 | 1 601 277 |
| Mar 01, 2024 | $84.36 | $87.08 | $83.33 | $83.75 | 1 414 345 |
