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 04, 2017 | $24.85 | $25.00 | $21.51 | $23.55 | 190 100 |
| Jan 03, 2017 | $21.00 | $22.50 | $20.50 | $22.50 | 48 800 |
| Dec 30, 2016 | $20.45 | $20.69 | $19.95 | $20.26 | 21 600 |
| Dec 29, 2016 | $21.10 | $21.10 | $20.00 | $20.03 | 16 600 |
| Dec 28, 2016 | $21.50 | $21.50 | $20.00 | $20.00 | 65 800 |
| Dec 27, 2016 | $21.59 | $21.59 | $20.60 | $21.02 | 36 900 |
| Dec 23, 2016 | $20.27 | $20.90 | $20.05 | $20.86 | 12 800 |
| Dec 22, 2016 | $20.76 | $21.24 | $20.00 | $20.12 | 34 700 |
| Dec 21, 2016 | $20.75 | $21.50 | $20.07 | $20.28 | 77 700 |
| Dec 20, 2016 | $20.87 | $21.98 | $20.18 | $20.18 | 76 200 |
| Dec 19, 2016 | $19.85 | $21.00 | $19.70 | $20.55 | 57 900 |
| Dec 16, 2016 | $20.28 | $20.28 | $19.05 | $19.52 | 41 400 |
| Dec 15, 2016 | $19.20 | $19.80 | $18.76 | $19.18 | 36 300 |
| Dec 14, 2016 | $19.12 | $19.88 | $18.63 | $19.11 | 62 500 |
| Dec 13, 2016 | $20.00 | $21.13 | $19.15 | $19.60 | 105 700 |
| Dec 12, 2016 | $21.01 | $21.50 | $20.08 | $20.36 | 34 300 |
| Dec 09, 2016 | $21.29 | $21.97 | $20.10 | $20.77 | 37 800 |
| Dec 08, 2016 | $20.90 | $21.54 | $20.27 | $21.10 | 60 100 |
| Dec 07, 2016 | $21.80 | $22.00 | $20.54 | $20.89 | 84 900 |
| Dec 06, 2016 | $21.68 | $22.38 | $20.33 | $22.23 | 61 400 |
| Dec 05, 2016 | $19.10 | $21.02 | $19.10 | $20.94 | 46 100 |
| Dec 02, 2016 | $20.50 | $21.00 | $19.00 | $19.03 | 70 300 |
| Dec 01, 2016 | $21.67 | $21.70 | $19.98 | $19.98 | 115 200 |
| Nov 30, 2016 | $23.00 | $23.25 | $21.11 | $21.82 | 108 800 |
| Nov 29, 2016 | $21.20 | $23.25 | $20.56 | $23.07 | 62 100 |
