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 |
| Nov 09, 2023 | $55.09 | $55.93 | $50.77 | $51.26 | 2 460 953 |
| Nov 08, 2023 | $58.32 | $58.32 | $54.24 | $54.72 | 3 055 089 |
| Nov 07, 2023 | $52.44 | $58.80 | $51.80 | $58.58 | 3 806 570 |
| Nov 06, 2023 | $53.20 | $53.94 | $51.26 | $51.58 | 2 809 174 |
| Nov 03, 2023 | $47.76 | $52.36 | $47.50 | $50.99 | 3 053 191 |
| Nov 02, 2023 | $45.30 | $48.80 | $44.05 | $46.18 | 3 057 962 |
| Nov 01, 2023 | $43.45 | $44.14 | $39.77 | $43.75 | 4 670 798 |
| Oct 31, 2023 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| Oct 30, 2023 | $38.96 | $40.00 | $38.17 | $38.93 | 1 877 906 |
| Oct 27, 2023 | $42.50 | $43.12 | $38.29 | $38.74 | 3 681 087 |
| Oct 26, 2023 | $39.18 | $40.42 | $38.41 | $39.11 | 1 909 657 |
| Oct 25, 2023 | $41.00 | $41.30 | $38.91 | $39.18 | 1 215 689 |
| Oct 24, 2023 | $40.75 | $42.71 | $40.75 | $41.51 | 1 639 665 |
| Oct 23, 2023 | $38.31 | $40.56 | $37.55 | $40.10 | 1 762 590 |
| Oct 20, 2023 | $39.50 | $39.65 | $38.24 | $38.62 | 1 491 889 |
| Oct 19, 2023 | $40.46 | $41.02 | $39.70 | $39.78 | 1 283 946 |
| Oct 18, 2023 | $43.43 | $43.43 | $40.20 | $40.43 | 1 429 991 |
| Oct 17, 2023 | $43.39 | $44.44 | $42.51 | $43.66 | 1 224 077 |
| Oct 16, 2023 | $44.31 | $45.05 | $43.61 | $44.81 | 702 495 |
| Oct 13, 2023 | $43.01 | $44.50 | $42.63 | $44.31 | 990 088 |
| Oct 12, 2023 | $44.82 | $44.82 | $42.66 | $43.03 | 896 944 |
| Oct 11, 2023 | $44.26 | $45.51 | $43.67 | $44.73 | 961 076 |
| Oct 10, 2023 | $42.63 | $44.34 | $42.25 | $43.84 | 803 331 |
| Oct 09, 2023 | $42.43 | $42.53 | $41.33 | $42.51 | 923 577 |
| Oct 06, 2023 | $43.00 | $43.62 | $42.37 | $43.06 | 1 009 207 |
