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 |
| Aug 30, 2023 | $50.56 | $50.65 | $49.74 | $50.52 | 540 625 |
| Aug 29, 2023 | $49.93 | $51.39 | $49.51 | $50.57 | 637 242 |
| Aug 28, 2023 | $50.08 | $50.45 | $49.03 | $49.96 | 527 083 |
| Aug 25, 2023 | $49.82 | $50.89 | $49.11 | $49.69 | 936 396 |
| Aug 24, 2023 | $50.59 | $50.68 | $49.18 | $49.65 | 723 234 |
| Aug 23, 2023 | $49.07 | $50.71 | $49.19 | $50.50 | 1 021 714 |
| Aug 22, 2023 | $48.36 | $49.22 | $47.84 | $48.97 | 838 197 |
| Aug 21, 2023 | $48.05 | $48.22 | $47.21 | $47.93 | 763 477 |
| Aug 18, 2023 | $46.66 | $49.18 | $46.59 | $48.14 | 1 202 746 |
| Aug 17, 2023 | $47.21 | $48.72 | $46.05 | $47.09 | 1 615 630 |
| Aug 16, 2023 | $48.50 | $48.61 | $47.02 | $47.20 | 1 076 307 |
| Aug 15, 2023 | $48.03 | $49.19 | $47.88 | $48.68 | 953 308 |
| Aug 14, 2023 | $49.15 | $49.37 | $47.20 | $48.42 | 1 208 391 |
| Aug 11, 2023 | $49.95 | $50.62 | $49.34 | $49.65 | 703 220 |
| Aug 10, 2023 | $51.42 | $51.63 | $49.53 | $50.07 | 1 098 123 |
| Aug 09, 2023 | $53.28 | $53.42 | $50.54 | $50.95 | 1 115 534 |
| Aug 08, 2023 | $49.27 | $54.61 | $49.00 | $53.05 | 2 385 986 |
| Aug 07, 2023 | $50.75 | $50.99 | $48.25 | $48.34 | 1 720 081 |
| Aug 04, 2023 | $51.61 | $52.24 | $50.70 | $50.96 | 922 558 |
| Aug 03, 2023 | $52.47 | $52.81 | $51.24 | $51.35 | 1 145 152 |
| Aug 02, 2023 | $55.20 | $55.42 | $52.89 | $53.01 | 1 470 467 |
| Aug 01, 2023 | $56.95 | $56.95 | $55.60 | $56.41 | 756 314 |
| Jul 31, 2023 | $57.02 | $58.00 | $56.74 | $57.33 | 579 793 |
| Jul 28, 2023 | $55.99 | $57.50 | $55.99 | $56.89 | 704 356 |
| Jul 27, 2023 | $58.12 | $58.20 | $55.16 | $55.44 | 1 091 259 |
