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 |
| Feb 29, 2024 | $89.39 | $89.88 | $83.04 | $84.22 | 2 513 430 |
| Feb 28, 2024 | $88.24 | $90.62 | $87.32 | $87.68 | 2 105 423 |
| Feb 27, 2024 | $87.11 | $89.61 | $84.66 | $89.12 | 2 585 979 |
| Feb 26, 2024 | $83.49 | $86.84 | $83.25 | $86.06 | 2 206 884 |
| Feb 23, 2024 | $85.93 | $87.69 | $82.35 | $83.99 | 2 042 770 |
| Feb 22, 2024 | $82.00 | $91.10 | $81.83 | $86.19 | 4 278 275 |
| Feb 21, 2024 | $82.49 | $83.50 | $77.11 | $82.41 | 3 107 508 |
| Feb 20, 2024 | $80.24 | $82.00 | $77.80 | $78.73 | 2 168 165 |
| Feb 16, 2024 | $83.73 | $84.89 | $81.92 | $82.22 | 2 190 901 |
| Feb 15, 2024 | $79.75 | $90.18 | $79.28 | $84.48 | 5 992 320 |
| Feb 14, 2024 | $74.55 | $79.95 | $73.34 | $79.04 | 4 123 757 |
| Feb 13, 2024 | $72.39 | $75.15 | $71.89 | $72.78 | 3 191 453 |
| Feb 12, 2024 | $70.03 | $76.48 | $69.80 | $76.44 | 2 937 523 |
| Feb 09, 2024 | $69.73 | $72.48 | $69.36 | $70.01 | 2 530 321 |
| Feb 08, 2024 | $65.60 | $69.33 | $64.16 | $68.83 | 1 964 508 |
| Feb 07, 2024 | $67.00 | $67.21 | $65.60 | $65.72 | 1 298 075 |
| Feb 06, 2024 | $64.41 | $66.90 | $63.58 | $66.88 | 1 686 877 |
| Feb 05, 2024 | $64.00 | $64.82 | $62.47 | $64.51 | 938 966 |
| Feb 02, 2024 | $62.90 | $65.13 | $62.09 | $64.75 | 1 472 347 |
| Feb 01, 2024 | $63.49 | $65.80 | $62.20 | $64.67 | 1 447 393 |
| Jan 31, 2024 | $63.99 | $66.13 | $62.75 | $62.95 | 1 356 397 |
| Jan 30, 2024 | $65.08 | $65.67 | $63.91 | $64.48 | 1 190 433 |
| Jan 29, 2024 | $61.08 | $65.96 | $60.02 | $65.78 | 2 214 811 |
| Jan 26, 2024 | $63.41 | $64.38 | $60.81 | $61.01 | 1 609 691 |
| Jan 25, 2024 | $62.87 | $64.15 | $62.45 | $62.87 | 1 461 438 |
