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 |
| Dec 15, 2023 | $63.47 | $64.28 | $61.55 | $62.08 | 2 574 720 |
| Dec 14, 2023 | $62.84 | $63.90 | $59.86 | $62.94 | 3 449 269 |
| Dec 13, 2023 | $57.70 | $61.44 | $55.21 | $61.43 | 4 467 105 |
| Dec 12, 2023 | $60.51 | $60.70 | $57.58 | $58.12 | 3 640 288 |
| Dec 11, 2023 | $62.95 | $63.00 | $56.08 | $60.28 | 8 750 338 |
| Dec 08, 2023 | $71.07 | $76.97 | $61.55 | $64.54 | 17 132 757 |
| Dec 07, 2023 | $70.74 | $71.00 | $69.09 | $70.21 | 2 108 663 |
| Dec 06, 2023 | $71.45 | $74.39 | $70.06 | $71.14 | 2 446 946 |
| Dec 05, 2023 | $70.65 | $72.69 | $68.30 | $70.60 | 1 850 626 |
| Dec 04, 2023 | $69.10 | $72.97 | $68.56 | $71.51 | 2 772 127 |
| Dec 01, 2023 | $66.22 | $68.70 | $63.39 | $68.65 | 3 359 767 |
| Nov 30, 2023 | $70.49 | $71.18 | $66.51 | $66.73 | 2 503 544 |
| Nov 29, 2023 | $71.38 | $73.55 | $68.93 | $69.09 | 2 194 641 |
| Nov 28, 2023 | $71.17 | $71.74 | $69.44 | $70.66 | 1 845 466 |
| Nov 27, 2023 | $69.75 | $71.85 | $67.82 | $71.61 | 2 130 339 |
| Nov 24, 2023 | $70.49 | $73.40 | $69.65 | $69.97 | 1 880 486 |
| Nov 22, 2023 | $68.69 | $71.18 | $68.00 | $70.49 | 2 552 545 |
| Nov 21, 2023 | $71.44 | $71.67 | $67.18 | $67.57 | 3 921 310 |
| Nov 20, 2023 | $69.57 | $76.19 | $68.10 | $72.18 | 7 986 814 |
| Nov 17, 2023 | $61.18 | $68.94 | $60.80 | $67.89 | 6 456 942 |
| Nov 16, 2023 | $58.06 | $60.41 | $55.76 | $59.22 | 3 348 221 |
| Nov 15, 2023 | $55.68 | $57.10 | $54.34 | $56.23 | 1 787 961 |
| Nov 14, 2023 | $55.38 | $56.79 | $53.60 | $55.30 | 1 989 298 |
| Nov 13, 2023 | $52.03 | $52.42 | $48.55 | $52.01 | 2 843 680 |
| Nov 10, 2023 | $51.42 | $53.61 | $49.54 | $53.16 | 2 252 816 |
