CRISPR Therapeutics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	34.080	34.080	34.080	34.080	34.080	140
2024-08-20	32.730	33.930	32.730	33.930	33.930	3,020
2024-08-19	32.730	32.730	32.730	32.730	32.730	0
2024-08-16	33.060	33.060	32.730	32.730	32.730	100
2024-08-15	32.790	33.150	32.790	33.150	33.150	56
2024-08-14	32.910	32.910	32.910	32.910	32.910	0
2024-08-13	32.910	32.910	32.910	32.910	32.910	10
2024-08-12	34.880	34.880	34.880	34.880	34.880	0
2024-08-09	34.880	34.880	34.880	34.880	34.880	0
2024-08-08	34.880	34.880	34.880	34.880	34.880	0
2024-08-07	34.880	34.880	34.880	34.880	34.880	0
2024-08-06	34.880	34.880	34.880	34.880	34.880	50
2024-08-05	32.950	33.440	32.950	33.440	33.440	6
2024-08-02	36.400	36.400	36.160	36.160	36.160	2
2024-08-01	39.640	39.920	39.180	39.180	39.180	62
2024-07-31	40.950	40.950	40.950	40.950	40.950	1
2024-07-30	40.410	40.410	40.410	40.410	40.410	40
2024-07-29	41.300	41.300	41.300	41.300	41.300	50
2024-07-26	41.400	41.400	41.400	41.400	41.400	400
2024-07-25	40.360	40.360	40.360	40.360	40.360	11
2024-07-24	38.500	38.500	38.500	38.500	38.500	0
2024-07-23	38.500	38.500	38.500	38.500	38.500	0
2024-07-22	38.500	38.500	38.500	38.500	38.500	1
2024-07-19	39.060	39.060	39.060	39.060	39.060	0
2024-07-18	41.800	42.200	39.060	39.060	39.060	23
2024-07-17	42.600	42.600	42.600	42.600	42.600	0
2024-07-16	43.000	43.000	42.300	42.600	42.600	322
2024-07-15	36.750	36.750	36.750	36.750	36.750	0
2024-07-12	36.750	36.750	36.750	36.750	36.750	0
2024-07-11	36.750	36.750	36.750	36.750	36.750	0
2024-07-10	36.750	36.750	36.750	36.750	36.750	0
2024-07-09	36.750	36.750	36.750	36.750	36.750	0
2024-07-08	36.750	36.750	36.750	36.750	36.750	150
2024-07-05	36.440	36.440	36.120	36.120	36.120	6
2024-07-04	37.530	37.530	37.530	37.530	37.530	1
2024-07-03	38.200	38.200	38.200	38.200	38.200	0
2024-07-02	38.200	38.200	38.200	38.200	38.200	0
2024-07-01	38.200	38.200	38.200	38.200	38.200	0
2024-06-28	38.200	38.200	38.200	38.200	38.200	0
2024-06-27	38.200	38.200	38.200	38.200	38.200	0
2024-06-26	38.450	38.450	38.200	38.200	38.200	2
2024-06-25	42.250	42.250	38.130	38.130	38.130	7
2024-06-24	42.260	42.260	42.260	42.260	42.260	0
2024-06-21	42.260	42.260	42.260	42.260	42.260	0
2024-06-20	42.260	42.260	42.260	42.260	42.260	0
2024-06-19	42.260	42.260	42.260	42.260	42.260	0
2024-06-18	42.260	42.260	42.260	42.260	42.260	0
2024-06-17	42.260	42.260	42.260	42.260	42.260	0
2024-06-14	42.260	42.260	42.260	42.260	42.260	0
2024-06-13	42.260	42.260	42.260	42.260	42.260	0
2024-06-12	42.260	42.260	42.260	42.260	42.260	0
2024-06-11	41.100	42.260	41.100	42.260	42.260	25
2024-06-10	37.200	37.200	37.200	37.200	37.200	0
2024-06-07	37.200	37.200	37.200	37.200	37.200	0
2024-06-06	37.200	37.200	37.200	37.200	37.200	0
2024-06-05	37.200	37.200	37.200	37.200	37.200	0
2024-06-04	37.200	37.200	37.200	37.200	37.200	0
2024-06-03	37.200	37.200	37.200	37.200	37.200	150
2024-05-31	34.840	34.840	34.840	34.840	34.840	0
2024-05-29	34.840	34.840	34.840	34.840	34.840	0

← NewerPage 10 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.