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 28, 2016 | $21.43 | $21.98 | $20.55 | $20.56 | 59 700 |
| Nov 25, 2016 | $19.96 | $20.50 | $19.96 | $20.40 | 14 000 |
| Nov 23, 2016 | $20.10 | $20.43 | $18.06 | $19.34 | 72 300 |
| Nov 22, 2016 | $21.13 | $21.49 | $20.00 | $20.07 | 47 000 |
| Nov 21, 2016 | $20.54 | $21.49 | $20.53 | $20.80 | 84 800 |
| Nov 18, 2016 | $21.78 | $23.30 | $20.00 | $20.50 | 70 900 |
| Nov 17, 2016 | $21.75 | $23.97 | $20.90 | $21.80 | 185 600 |
| Nov 16, 2016 | $18.75 | $21.61 | $18.52 | $21.58 | 192 300 |
| Nov 15, 2016 | $17.74 | $18.58 | $17.08 | $18.15 | 100 700 |
| Nov 14, 2016 | $18.17 | $18.20 | $17.10 | $17.60 | 74 500 |
| Nov 11, 2016 | $18.33 | $18.33 | $17.07 | $17.50 | 89 200 |
| Nov 10, 2016 | $16.76 | $18.19 | $16.50 | $16.84 | 37 800 |
| Nov 09, 2016 | $15.89 | $16.90 | $15.89 | $16.27 | 73 800 |
| Nov 08, 2016 | $15.20 | $16.11 | $15.20 | $15.89 | 97 700 |
| Nov 07, 2016 | $16.27 | $16.27 | $15.05 | $15.21 | 45 900 |
| Nov 04, 2016 | $15.50 | $15.50 | $15.00 | $15.20 | 54 800 |
| Nov 03, 2016 | $15.40 | $15.92 | $15.02 | $15.32 | 143 000 |
| Nov 02, 2016 | $18.74 | $18.74 | $15.06 | $15.35 | 148 700 |
| Nov 01, 2016 | $18.68 | $18.74 | $17.75 | $17.95 | 119 900 |
| Oct 31, 2016 | $17.50 | $18.88 | $17.07 | $18.25 | 256 300 |
| Oct 28, 2016 | $16.40 | $17.00 | $16.37 | $16.74 | 119 700 |
| Oct 27, 2016 | $15.47 | $17.49 | $14.97 | $15.82 | 228 800 |
| Oct 26, 2016 | $14.99 | $14.99 | $14.38 | $14.80 | 117 700 |
| Oct 25, 2016 | $14.15 | $14.50 | $14.01 | $14.41 | 85 000 |
| Oct 24, 2016 | $14.05 | $14.15 | $13.90 | $14.01 | 100 700 |
