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 |
| Jan 24, 2024 | $66.98 | $67.33 | $62.88 | $63.01 | 1 952 761 |
| Jan 23, 2024 | $66.23 | $66.66 | $64.32 | $66.19 | 1 618 310 |
| Jan 22, 2024 | $62.52 | $65.80 | $62.21 | $65.26 | 2 379 496 |
| Jan 19, 2024 | $61.00 | $61.99 | $60.14 | $61.99 | 2 090 552 |
| Jan 18, 2024 | $61.10 | $61.23 | $59.70 | $60.98 | 1 400 290 |
| Jan 17, 2024 | $62.25 | $63.10 | $60.25 | $60.86 | 2 268 636 |
| Jan 16, 2024 | $63.21 | $63.58 | $62.02 | $63.43 | 1 715 475 |
| Jan 12, 2024 | $65.15 | $67.07 | $63.60 | $64.25 | 2 096 215 |
| Jan 11, 2024 | $62.07 | $65.86 | $61.96 | $64.84 | 3 602 947 |
| Jan 10, 2024 | $62.57 | $63.34 | $60.61 | $63.34 | 1 785 538 |
| Jan 09, 2024 | $61.55 | $63.71 | $60.75 | $62.63 | 1 580 019 |
| Jan 08, 2024 | $60.55 | $62.80 | $58.29 | $62.69 | 2 050 714 |
| Jan 05, 2024 | $60.91 | $61.41 | $59.35 | $60.67 | 2 033 595 |
| Jan 04, 2024 | $62.42 | $63.42 | $61.83 | $61.94 | 1 450 098 |
| Jan 03, 2024 | $64.58 | $65.27 | $62.16 | $62.56 | 1 986 339 |
| Jan 02, 2024 | $61.84 | $68.48 | $61.51 | $66.06 | 3 621 264 |
| Dec 29, 2023 | $64.16 | $64.59 | $62.58 | $62.60 | 1 859 223 |
| Dec 28, 2023 | $65.45 | $65.76 | $63.41 | $64.30 | 1 792 333 |
| Dec 27, 2023 | $66.40 | $67.16 | $63.80 | $64.96 | 1 589 206 |
| Dec 26, 2023 | $64.83 | $65.89 | $64.03 | $65.33 | 1 712 202 |
| Dec 22, 2023 | $61.01 | $64.78 | $60.75 | $63.67 | 2 832 929 |
| Dec 21, 2023 | $61.65 | $62.64 | $59.29 | $60.60 | 2 531 293 |
| Dec 20, 2023 | $66.43 | $66.43 | $60.74 | $60.81 | 3 729 349 |
| Dec 19, 2023 | $61.59 | $67.46 | $61.59 | $66.83 | 3 153 117 |
| Dec 18, 2023 | $62.54 | $63.58 | $61.27 | $61.40 | 1 623 161 |
