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 |
| Oct 05, 2023 | $41.39 | $43.21 | $41.20 | $43.00 | 1 026 128 |
| Oct 04, 2023 | $42.95 | $42.95 | $40.72 | $41.62 | 1 531 246 |
| Oct 03, 2023 | $42.19 | $43.32 | $41.46 | $42.94 | 1 495 962 |
| Oct 02, 2023 | $45.25 | $45.34 | $42.35 | $42.41 | 1 883 400 |
| Sep 29, 2023 | $46.54 | $46.97 | $45.23 | $45.39 | 844 071 |
| Sep 28, 2023 | $47.10 | $47.10 | $44.90 | $45.74 | 812 141 |
| Sep 27, 2023 | $46.86 | $47.78 | $46.68 | $47.13 | 838 828 |
| Sep 26, 2023 | $45.78 | $47.09 | $45.62 | $46.11 | 701 736 |
| Sep 25, 2023 | $45.18 | $46.12 | $44.53 | $45.86 | 795 271 |
| Sep 22, 2023 | $46.61 | $46.95 | $45.47 | $45.49 | 655 446 |
| Sep 21, 2023 | $45.93 | $46.59 | $45.18 | $46.06 | 1 053 469 |
| Sep 20, 2023 | $47.43 | $48.18 | $46.51 | $46.56 | 715 359 |
| Sep 19, 2023 | $47.75 | $48.35 | $47.25 | $47.42 | 732 968 |
| Sep 18, 2023 | $50.33 | $50.58 | $47.46 | $47.64 | 1 269 348 |
| Sep 15, 2023 | $51.39 | $51.92 | $50.52 | $50.58 | 1 316 866 |
| Sep 14, 2023 | $49.70 | $51.53 | $49.11 | $51.28 | 1 003 784 |
| Sep 13, 2023 | $50.20 | $51.13 | $49.30 | $49.36 | 564 934 |
| Sep 12, 2023 | $51.27 | $51.60 | $50.25 | $50.37 | 510 515 |
| Sep 11, 2023 | $50.06 | $51.50 | $49.94 | $51.07 | 716 576 |
| Sep 08, 2023 | $49.39 | $50.05 | $48.68 | $49.94 | 544 854 |
| Sep 07, 2023 | $48.99 | $50.29 | $47.58 | $49.34 | 1 294 575 |
| Sep 06, 2023 | $50.30 | $51.36 | $50.03 | $51.09 | 537 698 |
| Sep 05, 2023 | $50.30 | $51.26 | $49.93 | $50.26 | 622 934 |
| Sep 01, 2023 | $50.66 | $51.68 | $50.44 | $50.53 | 728 416 |
| Aug 31, 2023 | $50.68 | $50.99 | $49.73 | $50.01 | 614 640 |
