CRISPR Therapeutics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 34.840 | 34.840 | 34.840 | 34.840 | 34.840 | 0 |
| 2024-05-27 | 34.840 | 34.840 | 34.840 | 34.840 | 34.840 | 0 |
| 2024-05-24 | 34.840 | 34.840 | 34.840 | 34.840 | 34.840 | 0 |
| 2024-05-23 | 34.840 | 34.840 | 34.840 | 34.840 | 34.840 | 0 |
| 2024-05-22 | 34.840 | 34.840 | 34.840 | 34.840 | 34.840 | 0 |
| 2024-05-21 | 34.920 | 34.920 | 34.840 | 34.840 | 34.840 | 20 |
| 2024-05-20 | 35.700 | 35.700 | 35.440 | 35.680 | 35.680 | 407 |
| 2024-05-17 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | 0 |
| 2024-05-16 | 35.700 | 35.740 | 35.700 | 35.700 | 35.700 | 12 |
| 2024-05-15 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
| 2024-05-14 | 37.800 | 37.800 | 36.400 | 36.400 | 36.400 | 70 |
| 2024-05-13 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-05-10 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-05-09 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-05-08 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-05-07 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-05-06 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-05-03 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 30 |
| 2024-05-02 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | 0 |
| 2024-04-30 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | 0 |
| 2024-04-29 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | 325 |
| 2024-04-26 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | 4 |
| 2024-04-25 | 34.360 | 34.520 | 34.360 | 34.430 | 34.430 | 76 |
| 2024-04-24 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 6 |
| 2024-04-23 | 35.730 | 35.730 | 35.730 | 35.730 | 35.730 | 0 |
| 2024-04-22 | 35.730 | 35.730 | 35.730 | 35.730 | 35.730 | 0 |
| 2024-04-19 | 36.270 | 36.270 | 35.730 | 35.730 | 35.730 | 164 |
| 2024-04-18 | 39.560 | 39.560 | 39.560 | 39.560 | 39.560 | 0 |
| 2024-04-17 | 39.560 | 39.560 | 39.560 | 39.560 | 39.560 | 0 |
| 2024-04-16 | 39.560 | 39.560 | 39.560 | 39.560 | 39.560 | 0 |
| 2024-04-15 | 39.560 | 39.560 | 39.560 | 39.560 | 39.560 | 0 |
| 2024-04-12 | 39.560 | 39.560 | 39.560 | 39.560 | 39.560 | 150 |
| 2024-04-11 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-04-10 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-04-09 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 20 |
| 2024-04-08 | 40.200 | 40.200 | 39.840 | 39.840 | 39.840 | 5 |
| 2024-04-05 | 40.300 | 40.300 | 40.040 | 40.040 | 40.040 | 38 |
| 2024-04-04 | 41.290 | 41.290 | 41.290 | 41.290 | 41.290 | 0 |
| 2024-04-03 | 41.290 | 41.290 | 41.290 | 41.290 | 41.290 | 1 |
| 2024-04-02 | 41.760 | 41.760 | 41.180 | 41.180 | 41.180 | 125 |
| 2024-04-01 | 43.120 | 43.120 | 43.120 | 43.120 | 43.120 | 100 |
| 2024-03-28 | 43.150 | 43.200 | 42.640 | 42.640 | 42.640 | 2,438 |
| 2024-03-27 | 43.400 | 44.180 | 43.400 | 44.000 | 44.000 | 87 |
| 2024-03-26 | 44.550 | 44.550 | 44.550 | 44.550 | 44.550 | 100 |
| 2024-03-25 | 44.760 | 44.760 | 44.450 | 44.450 | 44.450 | 25 |
| 2024-03-22 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 0 |
| 2024-03-21 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 0 |
| 2024-03-20 | 45.270 | 45.270 | 45.100 | 45.100 | 45.100 | 160 |
| 2024-03-19 | 44.590 | 45.320 | 44.590 | 44.920 | 44.920 | 1,625 |
| 2024-03-18 | 46.000 | 46.200 | 45.750 | 45.750 | 45.750 | 120 |
| 2024-03-15 | 45.600 | 45.600 | 45.600 | 45.600 | 45.600 | 2,161 |
| 2024-03-14 | 46.400 | 46.400 | 46.400 | 46.400 | 46.400 | 0 |
| 2024-03-13 | 46.400 | 46.400 | 46.400 | 46.400 | 46.400 | 100 |
| 2024-03-12 | 46.660 | 47.250 | 46.660 | 46.660 | 46.660 | 177 |
| 2024-03-11 | 50.130 | 50.130 | 50.130 | 50.130 | 50.130 | 0 |
| 2024-03-08 | 50.130 | 50.130 | 50.130 | 50.130 | 50.130 | 3 |
| 2024-03-07 | 53.190 | 53.190 | 49.750 | 49.750 | 49.750 | 52 |
| 2024-03-06 | 53.210 | 53.210 | 53.210 | 53.210 | 53.210 | 0 |
| 2024-03-05 | 53.210 | 53.210 | 53.210 | 53.210 | 53.210 | 0 |
| 2024-03-04 | 53.210 | 53.210 | 53.210 | 53.210 | 53.210 | 0 |
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.