Dark

CRSP
CRISPR Therapeutics AG
stock NASDAQ

At Close

Jun 20, 2025 3:59:58 PM EDT

44.23USD-0.450%(-0.20)3,055,908

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:28:30 AM EDT

45.00USD+1.283%(+0.57)42,093

After-hours

Jun 20, 2025 4:38:30 PM EDT

44.31USD+0.181%(+0.08)1,944

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	44.8400	45.1400	43.50000	44.250	-0.405%	3,055,908	0.000%
2025-06-18	43.1300	47.0400	42.17000	44.430	+2.871%	5,699,673	-0.405%
2025-06-17	43.4100	45.6000	42.80000	43.190	+3.872%	3,881,534	+2.454%
2025-06-16	42.1900	42.3500	40.76000	41.580	+0.532%	1,687,271	+6.421%
2025-06-13	40.2750	41.7399	40.00000	41.360	+0.194%	2,019,707	+6.987%
2025-06-12	40.7000	41.5000	39.81000	41.280	-0.578%	1,632,700	+7.195%
2025-06-11	43.7500	43.7500	41.49000	41.520	-3.307%	2,055,926	+6.575%
2025-06-10	42.8700	45.1388	42.76500	42.940	+2.019%	3,531,123	+3.051%
2025-06-09	43.3300	43.7300	41.05080	42.090	+0.549%	3,289,575	+5.132%
2025-06-06	39.5900	42.3600	39.58500	41.860	+8.530%	4,726,279	+5.710%
2025-06-05	38.1600	39.9800	37.02010	38.570	+1.367%	2,597,708	+14.726%
2025-06-04	38.1000	38.8799	37.95000	38.050	+0.026%	1,446,522	+16.294%
2025-06-03	37.4700	38.1500	36.07500	38.040	+2.950%	1,838,491	+16.325%
2025-06-02	36.7400	38.3400	36.55000	36.950	+1.819%	2,381,461	+19.756%
2025-05-30	36.8250	36.9500	35.48000	36.290	-1.332%	2,079,307	+21.934%
2025-05-29	37.4000	37.4100	35.38000	36.780	-1.195%	2,724,785	+20.310%
2025-05-28	37.7100	38.1250	37.16500	37.225	-0.918%	1,632,951	+18.872%
2025-05-27	37.7400	38.1000	37.02080	37.570	+1.926%	2,055,243	+17.780%
2025-05-23	36.4700	37.2000	36.36000	36.860	-1.785%	1,261,080	+20.049%
2025-05-22	37.0000	37.8900	36.80010	37.530	+1.460%	1,341,189	+17.906%
2025-05-21	38.8000	39.4100	36.88000	36.990	-5.758%	2,002,707	+19.627%
2025-05-20	38.8100	40.2700	37.74000	39.250	+1.474%	1,973,306	+12.739%
2025-05-19	38.1900	39.0000	37.70000	38.680	-0.232%	1,486,979	+14.400%
2025-05-16	37.3000	38.9800	36.71000	38.770	+6.775%	2,943,919	+14.135%
2025-05-15	35.3200	36.3600	34.87000	36.310	+1.994%	1,413,656	+21.867%
2025-05-14	37.2100	38.6400	35.38000	35.600	-4.352%	2,119,415	+24.298%
2025-05-13	37.7400	37.9000	36.29000	37.220	-0.984%	2,029,198	+18.888%
2025-05-12	36.5400	38.0200	36.26000	37.590	+5.531%	1,961,018	+17.717%
2025-05-09	36.3900	37.3400	35.54500	35.620	-1.439%	1,741,205	+24.228%
2025-05-08	34.8800	36.8600	34.12000	36.140	+5.518%	2,487,411	+22.441%
2025-05-07	34.5100	34.6399	33.50000	34.250	+3.287%	3,119,121	+29.197%
2025-05-06	36.9200	36.9700	33.03000	33.160	-11.855%	3,904,865	+33.444%
2025-05-05	37.8800	38.4900	37.33000	37.620	-1.647%	1,317,988	+17.624%
2025-05-02	38.1800	39.3800	38.00000	38.250	+1.378%	1,650,765	+15.686%
2025-05-01	38.6700	38.7000	37.28000	37.730	-2.431%	1,938,788	+17.281%
2025-04-30	36.7800	38.8800	36.06000	38.670	+3.396%	2,084,020	+14.430%
2025-04-29	37.8800	38.2900	37.24000	37.400	-1.267%	1,259,020	+18.316%
2025-04-28	38.3700	39.3999	37.46000	37.880	-1.019%	1,320,604	+16.816%
2025-04-25	38.7300	39.0500	37.93400	38.270	-2.148%	1,320,642	+15.626%
2025-04-24	38.7300	39.3500	38.25000	39.110	+1.479%	1,796,211	+13.142%
2025-04-23	40.1100	40.7300	38.54000	38.540	-1.759%	1,902,850	+14.816%
2025-04-22	38.4900	39.8500	38.34000	39.230	+3.728%	1,832,746	+12.796%
2025-04-21	37.0600	39.2700	36.66000	37.820	+0.132%	1,653,066	+17.002%
2025-04-17	37.2300	38.2150	37.23000	37.770	-0.026%	1,027,671	+17.156%
2025-04-16	38.4300	38.5000	36.74000	37.780	-3.004%	1,647,348	+17.125%
2025-04-15	38.4200	39.8900	38.27290	38.950	+0.361%	2,211,516	+13.607%
2025-04-14	40.0000	40.1290	37.62000	38.810	-1.247%	2,626,071	+14.017%
2025-04-11	34.4400	39.3000	34.44000	39.300	+14.711%	3,648,913	+12.595%
2025-04-10	34.0100	34.7700	32.90050	34.260	-1.806%	2,687,716	+29.159%
2025-04-09	30.5600	35.0600	30.52090	34.890	+11.577%	4,524,957	+26.827%
2025-04-08	34.6450	35.3800	30.86610	31.270	-3.428%	3,338,392	+41.509%
2025-04-07	30.8750	34.2164	30.04000	32.380	-0.827%	3,726,042	+36.658%
2025-04-04	31.9480	32.9900	30.96000	32.650	-0.031%	3,079,088	+35.528%
2025-04-03	32.5100	33.6911	32.19000	32.660	-4.475%	2,115,805	+35.487%
2025-04-02	32.6550	34.8600	32.50800	34.190	+3.168%	1,758,807	+29.424%
2025-04-01	33.9900	34.9300	33.01005	33.140	-2.615%	2,179,242	+33.524%
2025-03-31	35.7500	35.7500	32.96000	34.030	-8.002%	3,970,934	+30.032%
2025-03-28	37.9900	38.2000	36.93000	36.990	-2.760%	1,602,334	+19.627%
2025-03-27	39.0000	39.2800	37.85000	38.040	-2.910%	1,727,178	+16.325%
2025-03-26	40.8000	40.8800	39.14000	39.180	-4.182%	2,341,653	+12.940%
2025-03-25	42.5000	42.5000	40.78000	40.890	-4.059%	1,615,111	+8.217%
2025-03-24	42.0000	42.7200	41.88000	42.620	+3.396%	1,292,744	+3.824%
2025-03-21	40.7100	41.6800	40.41000	41.220	+0.121%	1,506,735	+7.351%
2025-03-20	41.2250	42.5000	41.03000	41.170	-1.836%	1,095,704	+7.481%
2025-03-19	41.2000	42.7500	40.69750	41.940	+2.368%	1,239,963	+5.508%
2025-03-18	42.6700	42.6700	40.40000	40.970	-4.320%	1,908,671	+8.006%
2025-03-17	41.9400	43.3200	41.45500	42.820	+1.662%	1,118,720	+3.340%
2025-03-14	42.5500	43.4799	41.94000	42.120	+0.310%	1,390,775	+5.057%
2025-03-13	43.2000	44.3900	41.63000	41.990	-3.449%	1,179,675	+5.382%
2025-03-12	42.6400	43.9400	42.42010	43.490	+2.643%	1,389,368	+1.748%
2025-03-11	42.9300	43.3400	40.82000	42.370	-2.238%	1,967,039	+4.437%
2025-03-10	44.6700	46.0699	42.77970	43.340	-4.810%	2,919,828	+2.100%
2025-03-07	42.8800	45.7900	42.48000	45.530	+5.126%	1,879,736	-2.811%
2025-03-06	42.5700	43.7399	41.53000	43.310	-1.209%	1,271,680	+2.170%
2025-03-05	43.5000	44.3500	42.34580	43.840	+0.898%	1,139,297	+0.935%
2025-03-04	40.7250	44.3200	40.52000	43.450	+2.743%	2,076,464	+1.841%
2025-03-03	45.1600	45.2000	42.10000	42.290	-3.711%	1,715,966	+4.635%
2025-02-28	42.6200	44.5100	42.00000	43.920	+0.688%	1,644,102	+0.751%
2025-02-27	44.5700	46.7800	43.51000	43.620	-1.757%	1,472,574	+1.444%
2025-02-26	44.8800	46.0000	43.97000	44.400	-0.247%	1,234,268	-0.338%
2025-02-25	46.2300	46.6700	44.02000	44.510	-4.423%	2,132,302	-0.584%
2025-02-24	46.6900	47.6600	45.10000	46.570	-2.797%	2,171,693	-4.982%
2025-02-21	51.2300	51.4700	47.34000	47.910	-4.997%	2,671,459	-7.639%
2025-02-20	52.5800	52.7700	49.22000	50.430	-4.885%	2,963,423	-12.255%
2025-02-19	52.4000	55.8800	52.23000	53.020	+1.532%	4,729,437	-16.541%
2025-02-18	52.2450	55.3000	51.02000	52.220	+5.028%	6,009,134	-15.262%
2025-02-14	46.2100	52.5999	46.04000	49.720	+14.325%	7,712,211	-11.002%
2025-02-13	43.7000	44.1400	42.20000	43.490	+0.439%	2,027,766	+1.748%
2025-02-12	40.6700	44.1999	40.50000	43.300	+9.288%	4,226,882	+2.194%
2025-02-11	39.0100	39.7200	38.28000	39.620	+0.533%	2,026,444	+11.686%
2025-02-10	40.0000	40.0400	39.18000	39.410	-0.755%	1,402,288	+12.281%
2025-02-07	41.0000	41.7400	39.35000	39.710	-2.216%	2,124,070	+11.433%
2025-02-06	42.7100	42.8800	40.54000	40.610	-3.813%	1,585,557	+8.963%
2025-02-05	40.7900	42.6000	40.53000	42.220	+4.273%	1,838,147	+4.808%
2025-02-04	40.0000	41.1100	39.75000	40.490	+1.225%	1,494,221	+9.286%
2025-02-03	40.1900	41.1000	39.21000	40.000	-3.823%	2,214,986	+10.625%
2025-01-31	42.1500	43.0000	41.42000	41.590	-1.070%	1,988,513	+6.396%
2025-01-30	41.5900	42.8900	41.28000	42.040	+2.014%	1,610,533	+5.257%
2025-01-29	41.8500	42.9366	40.78860	41.210	-1.435%	1,286,810	+7.377%
2025-01-28	41.9300	42.3900	40.94000	41.810	-0.096%	1,367,962	+5.836%
2025-01-27	41.9400	42.8600	41.14000	41.850	-3.616%	1,699,680	+5.735%
2025-01-24	44.5800	45.1000	43.00000	43.420	-1.831%	2,271,421	+1.912%
2025-01-23	43.6100	44.4900	42.43000	44.230	+0.068%	2,466,742	+0.045%
2025-01-22	41.6500	45.7700	41.19010	44.200	+6.480%	5,347,304	+0.113%
2025-01-21	41.4400	42.4400	40.90000	41.510	+2.418%	1,812,237	+6.601%
2025-01-17	41.0000	41.5500	40.45000	40.530	+0.571%	1,373,500	+9.178%
2025-01-16	39.7600	40.6800	39.44000	40.300	+3.227%	1,582,135	+9.801%
2025-01-15	39.8800	40.9900	38.89000	39.040	+1.773%	1,727,376	+13.345%
2025-01-14	39.6200	40.2000	38.21000	38.360	-1.261%	1,478,514	+15.355%
2025-01-13	39.0600	39.2000	36.52000	38.850	-2.116%	2,736,676	+13.900%
2025-01-10	40.0400	40.3700	38.51000	39.690	-3.875%	2,354,075	+11.489%
2025-01-08	41.5600	41.7318	40.55000	41.290	-1.503%	959,682	+7.169%
2025-01-07	42.9200	44.1237	41.65670	41.920	-1.202%	1,507,858	+5.558%
2025-01-06	41.2500	44.2800	41.21000	42.430	+3.437%	2,353,978	+4.289%
2025-01-03	41.5000	42.0900	40.70000	41.020	-0.990%	1,441,923	+7.874%
2025-01-02	39.8100	41.4400	39.34000	41.430	+5.259%	1,649,385	+6.807%
2024-12-31	39.0000	39.6900	38.75000	39.360	+1.837%	1,644,433	+12.424%
2024-12-30	39.5500	39.6700	38.20000	38.650	-3.423%	2,041,110	+14.489%
2024-12-27	40.7600	41.1400	39.85000	40.020	-2.557%	1,640,634	+10.570%
2024-12-26	40.2100	41.3400	40.00000	41.070	+0.318%	1,146,626	+7.743%
2024-12-24	40.4800	41.0150	39.80000	40.940	+1.136%	759,869	+8.085%
2024-12-23	40.8200	40.8350	39.76590	40.480	-0.589%	1,450,544	+9.313%
2024-12-20	40.2500	41.0200	39.41000	40.720	+0.830%	3,085,593	+8.669%
2024-12-19	41.6800	41.7600	39.80000	40.385	-1.644%	2,320,498	+9.570%
2024-12-18	44.8400	44.9900	40.61000	41.060	-7.999%	2,347,896	+7.769%
2024-12-17	44.1150	44.9200	43.40000	44.630	+0.882%	1,347,839	-0.851%
2024-12-16	43.9500	45.1600	43.74000	44.240	+1.051%	1,556,526	+0.023%
2024-12-13	45.0100	45.3400	42.86000	43.780	-3.568%	3,185,991	+1.074%
2024-12-12	47.4100	47.6800	45.39000	45.400	-4.981%	1,973,494	-2.533%
2024-12-11	49.0000	49.3773	47.35340	47.780	-1.849%	1,490,098	-7.388%
2024-12-10	49.9500	50.5000	48.32000	48.680	-2.327%	1,665,085	-9.100%
2024-12-09	53.0000	53.9706	49.83000	49.840	-4.758%	2,044,528	-11.216%
2024-12-06	49.7900	52.3900	49.75000	52.330	+5.696%	1,614,847	-15.440%
2024-12-05	51.2400	51.2800	49.00270	49.510	-3.187%	1,420,945	-10.624%
2024-12-04	51.3900	52.3100	50.54000	51.140	-0.195%	1,447,046	-13.473%
2024-12-03	54.2000	54.5499	51.20000	51.240	-7.090%	1,954,378	-13.642%
2024-12-02	51.1200	55.5000	50.97000	55.150	+7.778%	3,620,378	-19.764%
2024-11-29	51.0000	51.6700	50.25000	51.170	+0.649%	749,862	-13.524%
2024-11-27	49.7000	50.9700	49.59000	50.840	+3.103%	1,012,525	-12.962%
2024-11-26	50.0000	50.6300	48.49000	49.310	-2.163%	1,183,997	-10.262%
2024-11-25	49.2100	51.7275	48.89000	50.400	+5.263%	2,196,328	-12.202%
2024-11-22	46.3700	48.0000	45.85000	47.880	+3.435%	1,486,845	-7.581%
2024-11-21	47.2100	47.2100	45.51000	46.290	-2.052%	2,087,692	-4.407%
2024-11-20	47.1400	47.9100	46.61000	47.260	+0.617%	1,943,066	-6.369%
2024-11-19	46.9700	47.5300	46.56000	46.970	-0.698%	1,512,779	-5.791%
2024-11-18	47.8300	48.2800	46.71000	47.300	+0.106%	2,040,183	-6.448%
2024-11-15	47.6100	48.4400	46.30000	47.250	+0.854%	3,119,663	-6.349%
2024-11-14	49.8550	50.1000	46.84000	46.850	-5.905%	1,933,631	-5.550%
2024-11-13	50.9000	52.4300	49.40500	49.790	-1.853%	1,846,626	-11.127%
2024-11-12	53.8000	53.9900	50.52660	50.730	-7.528%	2,162,121	-12.774%
2024-11-11	53.1300	59.0693	53.00000	54.860	+6.277%	3,638,124	-19.340%
2024-11-08	51.2100	52.5200	50.59960	51.620	-0.501%	1,296,953	-14.277%
2024-11-07	51.4000	53.2600	51.14500	51.880	+2.287%	1,589,571	-14.707%
2024-11-06	51.8000	51.8800	49.39010	50.720	+0.715%	2,243,190	-12.756%
2024-11-05	49.3450	50.4200	47.04000	50.360	-0.455%	2,163,510	-12.133%
2024-11-04	50.4400	51.9000	49.21470	50.590	-0.335%	1,591,150	-12.532%
2024-11-01	46.9600	50.8500	46.91000	50.760	+9.420%	2,244,034	-12.825%
2024-10-31	47.7600	47.9900	46.29500	46.390	-3.213%	1,265,035	-4.613%
2024-10-30	48.5100	49.8715	47.60000	47.930	-2.064%	1,161,346	-7.678%
2024-10-29	49.5300	49.7500	48.44000	48.940	-1.549%	1,144,255	-9.583%
2024-10-28	47.9900	50.5000	47.75000	49.710	+4.962%	1,699,481	-10.984%
2024-10-25	47.9600	48.8800	47.25500	47.360	-1.230%	1,099,993	-6.567%
2024-10-24	46.1900	47.9801	45.92000	47.950	+4.239%	1,096,091	-7.716%
2024-10-23	47.9500	47.9600	45.44000	46.000	-4.246%	1,823,856	-3.804%
2024-10-22	48.2600	48.4200	47.81900	48.040	-0.969%	830,215	-7.889%
2024-10-21	48.5901	48.9400	48.20000	48.510	-0.838%	784,277	-8.782%
2024-10-18	48.5500	49.2400	48.40000	48.920	+1.305%	773,199	-9.546%
2024-10-17	48.9100	49.2800	48.25000	48.290	-1.449%	1,145,491	-8.366%
2024-10-16	48.3200	49.2500	47.90000	49.000	+1.977%	984,255	-9.694%
2024-10-15	47.8600	48.5400	47.19500	48.050	+0.470%	852,159	-7.908%
2024-10-14	46.7400	47.8800	46.10000	47.825	+2.081%	1,045,427	-7.475%
2024-10-11	45.2800	47.5000	45.03000	46.850	+3.217%	1,095,475	-5.550%
2024-10-10	45.0100	45.6950	44.50000	45.390	-0.022%	566,131	-2.512%
2024-10-09	45.0000	45.7600	44.44000	45.400	+0.442%	653,662	-2.533%
2024-10-08	45.0800	45.3900	44.60000	45.200	-0.638%	1,023,100	-2.102%
2024-10-07	45.4300	45.6800	44.88000	45.490	+0.264%	817,145	-2.726%
2024-10-04	45.5300	45.8000	44.61000	45.370	+1.047%	1,122,529	-2.469%
2024-10-03	45.2400	45.5731	44.62500	44.900	-1.772%	1,202,468	-1.448%
2024-10-02	45.2500	45.9900	44.83000	45.710	+0.285%	921,350	-3.194%
2024-10-01	47.0000	47.0050	45.01500	45.580	-2.980%	1,249,238	-2.918%
2024-09-30	46.9400	47.6900	46.44000	46.980	-0.719%	912,150	-5.811%
2024-09-27	47.0400	47.6300	46.70000	47.320	+1.785%	868,989	-6.488%
2024-09-26	46.9300	47.2999	45.83000	46.490	+1.241%	850,394	-4.818%
2024-09-25	46.7200	47.3600	45.87000	45.920	-1.859%	966,079	-3.637%
2024-09-24	46.9600	47.4000	46.45000	46.790	+0.107%	806,234	-5.429%
2024-09-23	48.5400	48.5600	46.73000	46.740	-2.989%	953,060	-5.327%
2024-09-20	49.4000	49.4000	47.82560	48.180	-2.647%	1,703,115	-8.157%
2024-09-19	51.3000	51.3900	49.40000	49.490	-0.202%	1,034,836	-10.588%
2024-09-18	50.0000	51.9900	49.18000	49.590	-0.561%	1,681,610	-10.768%
2024-09-17	48.2600	50.6100	48.07000	49.870	+4.462%	1,905,180	-11.269%
2024-09-16	48.9700	49.0900	47.04500	47.740	-2.452%	976,131	-7.310%
2024-09-13	46.5000	48.9900	46.45000	48.940	+6.646%	1,368,156	-9.583%
2024-09-12	45.3600	46.3599	44.42960	45.890	+0.990%	732,446	-3.574%
2024-09-11	45.2300	45.5000	44.21000	45.440	-0.329%	686,854	-2.619%
2024-09-10	45.0000	45.8050	44.14000	45.590	+1.605%	712,051	-2.939%
2024-09-09	44.7100	45.5700	44.38000	44.870	+0.560%	758,799	-1.382%
2024-09-06	45.2500	45.6000	43.42000	44.620	-1.392%	1,142,486	-0.829%
2024-09-05	45.1700	45.7300	44.04000	45.250	+0.489%	921,218	-2.210%
2024-09-04	45.3900	46.1400	44.71000	45.030	-1.076%	808,106	-1.732%
2024-09-03	47.3700	48.2700	45.19000	45.520	-4.610%	1,115,160	-2.790%
2024-08-30	47.7200	48.1818	46.99500	47.720	+0.358%	766,575	-7.272%
2024-08-29	47.8000	48.7100	47.45000	47.550	+0.147%	676,648	-6.940%
2024-08-28	48.0000	48.4350	46.86000	47.480	-1.575%	705,898	-6.803%
2024-08-27	48.6000	48.7900	47.57000	48.240	-1.891%	769,249	-8.271%
2024-08-26	49.1500	49.6199	48.31000	49.170	+0.986%	705,972	-10.006%
2024-08-23	47.9900	49.2400	47.17010	48.690	+2.505%	844,993	-9.119%
2024-08-22	50.0500	50.1000	47.34000	47.500	-4.981%	1,116,241	-6.842%
2024-08-21	49.3800	50.2200	49.00000	49.990	+1.875%	1,039,621	-11.482%
2024-08-20	49.7500	50.7270	48.92000	49.070	-1.525%	958,097	-9.823%
2024-08-19	47.8500	49.8800	47.40000	49.830	+4.138%	947,312	-11.198%
2024-08-16	48.3500	48.6800	47.33000	47.850	-2.047%	1,040,586	-7.524%
2024-08-15	47.7700	48.9400	47.23000	48.850	+5.257%	1,386,333	-9.417%
2024-08-14	48.5000	48.5000	45.61000	46.410	-3.754%	1,786,584	-4.654%
2024-08-13	47.1000	48.5000	46.57000	48.220	+2.793%	930,607	-8.233%
2024-08-12	47.0400	47.6457	46.05220	46.910	-0.213%	983,715	-5.670%
2024-08-09	48.2600	49.1900	46.57000	47.010	-1.776%	987,211	-5.871%
2024-08-08	47.5500	48.4600	46.65000	47.860	+1.248%	1,215,040	-7.543%
2024-08-07	50.4600	50.4600	46.90000	47.270	-4.176%	1,577,593	-6.389%
2024-08-06	50.2100	51.1100	48.00000	49.330	-0.665%	1,578,226	-10.298%
2024-08-05	44.9500	50.1799	44.80330	49.660	-2.837%	2,535,226	-10.894%
2024-08-02	53.0000	53.1500	49.73000	51.110	-6.819%	2,529,699	-13.422%
2024-08-01	57.3900	57.6800	54.62000	54.850	-4.259%	1,349,944	-19.325%
2024-07-31	56.7300	59.4999	56.02000	57.290	+1.560%	1,020,688	-22.761%
2024-07-30	57.9200	58.0400	55.83000	56.410	-3.573%	1,285,887	-21.556%
2024-07-29	57.9500	59.0700	56.50010	58.500	+1.001%	797,674	-24.359%
2024-07-26	58.4900	59.7700	57.35000	57.920	+0.608%	859,529	-23.602%
2024-07-25	55.3800	58.7600	55.31000	57.570	+3.936%	1,084,714	-23.137%
2024-07-24	56.1900	57.2000	55.26000	55.390	-3.147%	1,050,548	-20.112%
2024-07-23	56.0800	58.4900	55.93000	57.190	+1.689%	949,602	-22.626%
2024-07-22	55.2000	56.3900	54.06000	56.240	+3.079%	1,200,720	-21.319%
2024-07-19	56.0800	56.2100	54.01000	54.560	-2.935%	1,381,161	-18.897%
2024-07-18	60.8400	61.4700	55.82000	56.210	-7.060%	1,948,054	-21.277%
2024-07-17	61.1400	63.3899	60.26000	60.480	-3.618%	1,578,261	-26.835%
2024-07-16	57.7200	63.6800	57.42010	62.750	+9.206%	3,075,069	-29.482%
2024-07-15	57.9500	58.4600	56.50000	57.460	-0.760%	1,015,186	-22.990%
2024-07-12	57.3800	58.8400	56.63500	57.900	+1.919%	1,379,202	-23.575%
2024-07-11	57.3800	60.2000	56.57000	56.810	+2.250%	1,973,327	-22.109%
2024-07-10	55.5200	55.9400	54.09000	55.560	+0.963%	909,109	-20.356%
2024-07-09	53.2500	55.1500	52.83000	55.030	+3.382%	901,528	-19.589%
2024-07-08	53.6600	54.8286	53.17000	53.230	+0.245%	1,050,909	-16.870%
2024-07-05	53.6900	53.6900	52.31000	53.100	-1.484%	1,065,123	-16.667%
2024-07-03	53.6000	54.7400	53.14000	53.900	+1.478%	679,450	-17.904%
2024-07-02	53.9800	53.9800	52.52000	53.115	-1.548%	1,052,212	-16.690%
2024-07-01	54.0200	55.6700	53.31050	53.950	-0.111%	1,284,183	-17.980%
2024-06-28	55.5300	55.6916	53.33000	54.010	-2.474%	1,308,685	-18.071%
2024-06-27	56.6600	57.9800	55.31000	55.380	-2.207%	1,224,280	-20.098%
2024-06-26	55.4700	56.8000	55.01000	56.630	+1.215%	1,028,361	-21.861%
2024-06-25	57.7100	57.9700	55.68000	55.950	-3.435%	863,789	-20.912%
2024-06-24	56.2700	58.3100	56.11000	57.940	+3.023%	1,093,421	-23.628%
2024-06-21	59.3400	60.4600	55.08000	56.240	-5.638%	3,841,418	-21.319%
2024-06-20	60.0500	60.1900	58.05000	59.600	-1.601%	1,259,050	-25.755%
2024-06-18	62.0300	62.1683	60.41010	60.570	-1.966%	901,526	-26.944%
2024-06-17	62.8500	62.8899	61.14000	61.785	-2.793%	1,233,767	-28.381%
2024-06-14	64.7800	65.3871	63.49000	63.560	-2.605%	1,071,610	-30.381%
2024-06-13	66.0000	67.8800	64.90100	65.260	+0.663%	1,765,417	-32.194%
2024-06-12	64.2000	67.8700	63.61000	64.830	+4.044%	2,675,185	-31.745%
2024-06-11	59.5700	63.4200	58.28000	62.310	+3.867%	1,965,277	-28.984%
2024-06-10	57.0000	60.0800	56.80000	59.990	+3.663%	1,099,669	-26.238%
2024-06-07	58.9800	60.0756	57.76500	57.870	-3.486%	1,134,316	-23.536%
2024-06-06	59.6000	60.2590	58.62000	59.960	+0.402%	963,041	-26.201%
2024-06-05	58.5000	60.0000	56.60000	59.720	+2.480%	1,144,429	-25.904%
2024-06-04	56.8600	59.6200	56.53890	58.275	+1.969%	1,291,124	-24.067%
2024-06-03	54.8200	58.2200	54.52000	57.150	+6.345%	1,432,386	-22.572%
2024-05-31	54.2600	54.7350	53.38000	53.740	-0.592%	1,085,374	-17.659%
2024-05-30	54.2600	54.8700	53.46120	54.060	+0.390%	759,327	-18.147%
2024-05-29	53.6600	54.3100	52.52000	53.850	-1.805%	1,118,813	-17.827%
2024-05-28	55.8600	56.4999	54.18000	54.840	-0.724%	845,152	-19.311%
2024-05-24	55.9000	56.2900	55.03000	55.240	-0.879%	621,519	-19.895%
2024-05-23	56.8000	56.8000	54.32000	55.730	-1.884%	1,346,537	-20.599%
2024-05-22	54.6900	58.6450	54.27000	56.800	+3.725%	1,237,269	-22.095%
2024-05-21	55.0000	55.7700	54.30000	54.760	-1.280%	1,113,756	-19.193%
2024-05-20	56.0800	56.2900	55.25000	55.470	-1.334%	929,116	-20.227%
2024-05-17	55.9800	56.3700	54.64000	56.220	+0.988%	1,081,605	-21.291%
2024-05-16	57.0100	58.1700	55.34000	55.670	-2.265%	1,036,524	-20.514%
2024-05-15	57.9300	58.7500	56.39000	56.960	+2.244%	1,478,788	-22.314%
2024-05-14	56.8400	59.1774	55.40000	55.710	+0.108%	1,780,229	-20.571%
2024-05-13	51.9800	57.9600	51.95000	55.650	+8.755%	2,493,001	-20.485%
2024-05-10	54.0900	54.8900	51.02000	51.170	-4.444%	1,631,417	-13.524%
2024-05-09	52.1100	54.1800	51.58000	53.550	+0.488%	1,690,220	-17.367%
2024-05-08	54.0000	54.5000	52.62000	53.290	-4.034%	1,549,291	-16.964%
2024-05-07	57.0000	57.1000	55.27000	55.530	-2.681%	1,367,040	-20.313%
2024-05-06	56.3500	57.4237	55.81630	57.060	+2.093%	1,450,523	-22.450%
2024-05-03	56.7000	58.4500	55.57000	55.890	+1.489%	1,424,974	-20.827%
2024-05-02	54.4800	55.3400	53.98500	55.070	+2.342%	1,003,262	-19.648%
2024-05-01	53.1600	55.9699	52.74000	53.810	+1.547%	1,339,923	-17.766%
2024-04-30	53.9000	54.4350	52.73000	52.990	-3.356%	1,098,940	-16.494%
2024-04-29	54.0900	55.6200	54.00000	54.830	+1.707%	1,469,760	-19.296%
2024-04-26	54.2100	54.9350	52.81400	53.910	+0.335%	1,353,138	-17.919%
2024-04-25	53.9800	54.1500	52.75000	53.730	-3.450%	1,243,893	-17.644%
2024-04-24	56.7900	57.7800	55.50000	55.650	-1.347%	879,204	-20.485%
2024-04-23	55.9300	58.6750	55.56000	56.410	+1.347%	1,182,505	-21.556%
2024-04-22	55.4000	56.9300	54.37000	55.660	+1.108%	1,042,398	-20.499%
2024-04-19	56.1600	57.5000	54.27500	55.050	-1.976%	1,763,037	-19.619%
2024-04-18	55.8600	58.0299	55.25010	56.160	+1.080%	1,731,454	-21.207%
2024-04-17	58.3400	58.4680	55.52000	55.560	-4.141%	1,395,415	-20.356%
2024-04-16	58.0400	58.7381	57.14000	57.960	-1.294%	1,173,482	-23.654%
2024-04-15	60.7400	60.9500	58.47000	58.720	-3.214%	1,466,681	-24.642%
2024-04-12	62.2300	62.3500	60.25000	60.670	-3.561%	1,079,075	-27.064%
2024-04-11	62.6900	63.0800	61.32000	62.910	+1.895%	1,040,427	-29.661%
2024-04-10	62.1000	62.9300	60.31000	61.740	-5.292%	1,981,223	-28.328%
2024-04-09	64.0000	65.2400	63.07000	65.190	+1.716%	1,006,234	-32.121%
2024-04-08	63.2100	64.2154	62.51130	64.090	+1.892%	1,123,637	-30.956%
2024-04-05	64.4000	64.4536	62.33000	62.900	-3.320%	1,681,496	-29.650%
2024-04-04	64.8300	67.2455	64.67060	65.060	+0.712%	1,220,957	-31.986%
2024-04-03	64.7300	65.4571	63.60000	64.600	-0.661%	996,091	-31.502%
2024-04-02	66.0000	66.3900	64.26000	65.030	-4.620%	1,499,390	-31.954%
2024-04-01	68.1450	68.3890	66.50000	68.180	+0.029%	1,078,023	-35.098%
2024-03-28	69.9800	70.1200	67.52000	68.160	-2.851%	1,603,430	-35.079%
2024-03-27	71.4900	71.5400	68.88000	70.160	-1.141%	1,340,687	-36.930%
2024-03-26	71.2900	73.0900	70.89000	70.970	-0.155%	835,997	-37.650%
2024-03-25	71.5500	72.0350	70.68500	71.080	-0.740%	909,468	-37.746%
2024-03-22	74.5000	74.5899	71.55000	71.610	-3.879%	1,024,384	-38.207%
2024-03-21	73.7800	75.9100	73.18000	74.500	+2.139%	1,485,924	-40.604%
2024-03-20	71.5100	74.2020	70.70000	72.940	+1.362%	1,283,236	-39.334%
2024-03-19	71.0900	72.6600	70.36000	71.960	+0.686%	1,294,613	-38.508%
2024-03-18	73.5700	73.7300	71.24190	71.470	-2.029%	1,221,707	-38.086%
2024-03-15	71.7800	73.5000	71.40000	72.950	+1.305%	1,940,129	-39.342%
2024-03-14	73.5300	74.1700	71.12500	72.010	-3.704%	1,731,235	-38.550%
2024-03-13	74.6100	76.8600	74.00000	74.780	-0.691%	1,228,348	-40.826%
2024-03-12	76.2000	76.2000	73.66000	75.300	-1.979%	1,410,206	-41.235%
2024-03-11	78.4800	79.3294	76.12000	76.820	-2.661%	1,408,170	-42.398%
2024-03-08	79.5400	81.7300	77.10140	78.920	-0.567%	1,614,644	-43.931%
2024-03-07	81.0000	83.4992	79.32000	79.370	-1.806%	1,202,542	-44.248%
2024-03-06	81.5800	81.9800	79.50000	80.830	-0.198%	1,090,432	-45.255%
2024-03-05	80.1700	82.8700	78.90000	80.990	-0.918%	1,386,688	-45.364%
2024-03-04	83.9800	84.1700	80.50000	81.740	-2.400%	1,604,815	-45.865%
2024-03-01	84.3600	87.0789	83.33130	83.750	-0.558%	1,424,371	-47.164%
2024-02-29	89.3900	89.8800	83.04000	84.220	-3.946%	2,522,523	-47.459%
2024-02-28	88.2400	90.6200	87.32000	87.680	-1.616%	2,131,598	-49.532%
2024-02-27	87.1100	89.6100	84.66000	89.120	+3.556%	2,594,327	-50.348%
2024-02-26	83.4900	86.8500	83.25000	86.060	+2.465%	2,216,974	-48.582%
2024-02-23	85.9300	87.6900	82.35000	83.990	-2.553%	2,048,482	-47.315%
2024-02-22	82.0000	91.1000	81.82950	86.190	+4.587%	4,286,661	-48.660%
2024-02-21	82.4900	83.4999	77.11040	82.410	+4.674%	3,131,414	-46.305%
2024-02-20	80.2400	82.0000	77.80000	78.730	-4.245%	2,174,437	-43.795%
2024-02-16	83.7300	84.8900	81.92000	82.220	-2.675%	2,203,410	-46.181%
2024-02-15	79.7500	90.1800	79.28000	84.480	+6.883%	6,010,006	-47.621%
2024-02-14	74.5500	79.9500	73.33850	79.040	+8.601%	4,135,990	-44.016%
2024-02-13	72.3900	75.1800	71.89000	72.780	-4.788%	3,198,509	-39.200%
2024-02-12	70.0300	76.4800	69.80000	76.440	+9.184%	2,961,795	-42.111%
2024-02-09	69.7300	72.4900	69.35600	70.010	+1.714%	2,534,608	-36.795%
2024-02-08	65.6000	69.3300	64.16000	68.830	+4.732%	1,976,222	-35.711%
2024-02-07	67.0000	67.2100	65.60000	65.720	-1.734%	1,304,847	-32.669%
2024-02-06	64.4100	66.9100	63.58000	66.880	+3.674%	1,690,826	-33.837%
2024-02-05	64.0000	64.8200	62.46000	64.510	-0.371%	941,129	-31.406%
2024-02-02	62.9000	65.1300	62.08000	64.750	+0.124%	1,487,608	-31.660%
2024-02-01	63.4900	65.8000	62.20000	64.670	+2.732%	1,449,348	-31.576%
2024-01-31	63.9900	66.2400	62.75000	62.950	-2.373%	1,359,123	-29.706%
2024-01-30	65.0800	65.6700	63.90000	64.480	-1.976%	1,200,044	-31.374%
2024-01-29	61.0800	65.9600	60.02000	65.780	+7.818%	2,239,647	-32.730%
2024-01-26	63.4100	64.3800	60.81000	61.010	-2.958%	1,616,599	-27.471%
2024-01-25	62.8700	64.1800	62.45000	62.870	-0.222%	1,465,477	-29.617%
2024-01-24	66.9800	67.3300	62.87000	63.010	-4.804%	1,960,089	-29.773%
2024-01-23	66.2300	66.6700	64.30000	66.190	+1.425%	1,631,598	-33.147%
2024-01-22	62.5200	65.8000	62.21000	65.260	+5.275%	2,383,922	-32.194%
2024-01-19	61.0000	61.9900	60.13500	61.990	+1.656%	2,106,678	-28.618%
2024-01-18	61.1000	61.2300	59.70000	60.980	+0.197%	1,402,800	-27.435%
2024-01-17	62.2500	63.0952	60.25000	60.860	-4.052%	2,276,256	-27.292%
2024-01-16	63.2100	63.5800	62.02000	63.430	-1.276%	1,751,228	-30.238%
2024-01-12	65.1500	67.0850	63.60000	64.250	-0.910%	2,097,772	-31.128%
2024-01-11	62.0700	65.8600	61.96000	64.840	+2.368%	3,638,556	-31.755%
2024-01-10	62.5700	63.3400	60.61000	63.340	+1.134%	1,967,135	-30.139%
2024-01-09	61.5500	63.7090	60.75000	62.630	-0.096%	1,587,254	-29.347%
2024-01-08	60.5500	62.8000	58.29000	62.690	+3.329%	2,072,335	-29.415%
2024-01-05	60.9100	61.4100	59.35000	60.670	-2.050%	2,045,595	-27.064%
2024-01-04	62.4200	63.4212	61.82970	61.940	-0.991%	1,489,843	-28.560%
2024-01-03	64.5800	65.2689	62.15000	62.560	-5.298%	1,992,625	-29.268%
2024-01-02	61.8400	68.4800	61.50000	66.060	+5.527%	3,632,716	-33.015%
2023-12-29	64.1600	64.6000	62.58000	62.600	-2.644%	1,875,464	-29.313%
2023-12-28	65.4500	65.7600	63.41000	64.300	-1.016%	1,801,154	-31.182%

document.getElementById("P73tqV").onerror = function(){this.style.display='none';}; .dark-mode .KbT0Nn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbT0Nn{ color: #333333; background-color: white; border: 2px solid #333333; }CRSPCRISPR Therapeutics AGstock NASDAQ

CRSP
CRISPR Therapeutics AG
stock NASDAQ