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 |
| Jul 26, 2023 | $55.33 | $57.99 | $55.20 | $57.28 | 1 158 819 |
| Jul 25, 2023 | $55.73 | $56.38 | $55.25 | $55.44 | 905 506 |
| Jul 24, 2023 | $56.73 | $57.27 | $55.45 | $55.52 | 774 316 |
| Jul 21, 2023 | $57.05 | $57.71 | $56.12 | $56.73 | 1 026 008 |
| Jul 20, 2023 | $57.20 | $57.75 | $56.11 | $56.54 | 913 080 |
| Jul 19, 2023 | $58.39 | $59.40 | $57.70 | $58.12 | 1 429 617 |
| Jul 18, 2023 | $58.75 | $58.90 | $57.01 | $57.75 | 614 073 |
| Jul 17, 2023 | $56.79 | $59.17 | $56.56 | $58.22 | 778 910 |
| Jul 14, 2023 | $59.29 | $59.56 | $56.50 | $56.91 | 1 002 312 |
| Jul 13, 2023 | $57.75 | $59.67 | $57.15 | $59.00 | 1 029 559 |
| Jul 12, 2023 | $58.53 | $59.11 | $56.99 | $57.48 | 811 679 |
| Jul 11, 2023 | $58.14 | $58.06 | $56.83 | $57.62 | 783 178 |
| Jul 10, 2023 | $54.41 | $58.38 | $53.93 | $57.66 | 1 287 056 |
| Jul 07, 2023 | $54.02 | $55.05 | $53.85 | $54.37 | 665 135 |
| Jul 06, 2023 | $56.07 | $56.45 | $53.20 | $54.02 | 1 235 716 |
| Jul 05, 2023 | $56.21 | $57.08 | $55.91 | $56.78 | 636 670 |
| Jul 03, 2023 | $56.17 | $57.08 | $56.17 | $56.25 | 536 706 |
| Jun 30, 2023 | $57.72 | $58.00 | $55.83 | $56.14 | 1 098 730 |
| Jun 29, 2023 | $57.10 | $57.47 | $56.05 | $57.02 | 805 786 |
| Jun 28, 2023 | $55.83 | $57.78 | $55.29 | $57.16 | 829 065 |
| Jun 27, 2023 | $56.71 | $56.71 | $55.23 | $55.82 | 1 001 886 |
| Jun 26, 2023 | $56.01 | $56.92 | $55.31 | $56.23 | 943 467 |
| Jun 23, 2023 | $56.00 | $56.69 | $55.24 | $56.03 | 1 153 174 |
| Jun 22, 2023 | $56.88 | $57.32 | $56.01 | $56.94 | 718 458 |
| Jun 21, 2023 | $56.41 | $57.47 | $55.02 | $56.97 | 1 157 277 |
