CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	53.210	53.210	53.210	53.210	53.210	328
2024-02-29	55.210	55.260	52.610	53.210	53.210	82
2024-02-28	54.500	54.500	54.500	54.500	54.500	10
2024-02-27	53.450	54.050	53.450	54.050	54.050	11
2024-02-26	52.750	52.750	52.700	52.700	52.700	435
2024-02-23	54.050	54.150	52.800	52.800	52.800	602
2024-02-22	54.350	54.900	54.350	54.900	54.900	51
2024-02-21	51.120	51.120	51.120	51.120	51.120	5
2024-02-20	52.350	52.350	52.350	52.350	52.350	0
2024-02-19	52.350	52.350	52.350	52.350	52.350	0
2024-02-16	52.350	52.350	52.350	52.350	52.350	1
2024-02-15	51.910	51.910	51.910	51.910	51.910	150
2024-02-14	40.740	40.740	40.740	40.740	40.740	0
2024-02-09	40.740	40.740	40.740	40.740	40.740	0
2024-02-08	40.740	40.740	40.740	40.740	40.740	0
2024-02-07	40.740	40.740	40.740	40.740	40.740	1
2024-02-06	39.200	39.200	39.200	39.200	39.200	0
2024-02-05	39.200	39.200	39.200	39.200	39.200	0
2024-02-02	39.200	39.200	39.200	39.200	39.200	3
2024-02-01	39.560	39.560	39.560	39.560	39.560	2,290
2024-01-31	39.430	39.430	39.430	39.430	39.430	2
2024-01-30	40.240	40.240	40.240	40.240	40.240	2
2024-01-29	39.960	39.960	39.960	39.960	39.960	0
2024-01-26	39.960	39.960	39.960	39.960	39.960	0
2024-01-25	39.960	39.960	39.960	39.960	39.960	0
2024-01-24	39.960	39.960	39.960	39.960	39.960	2,270
2024-01-23	38.730	38.730	38.730	38.730	38.730	0
2024-01-22	38.730	38.730	38.730	38.730	38.730	0
2024-01-19	38.730	38.730	38.730	38.730	38.730	0
2024-01-18	38.730	38.730	38.730	38.730	38.730	0
2024-01-17	38.730	38.730	38.730	38.730	38.730	0
2024-01-16	38.730	38.730	38.730	38.730	38.730	1
2024-01-15	40.280	40.280	40.280	40.280	40.280	0
2024-01-12	40.280	40.280	40.280	40.280	40.280	0
2024-01-11	40.280	40.280	40.280	40.280	40.280	15
2024-01-10	40.280	40.280	40.280	40.280	40.280	0
2024-01-09	40.280	40.280	40.280	40.280	40.280	0
2024-01-08	40.280	40.280	40.280	40.280	40.280	0
2024-01-05	40.280	40.280	40.280	40.280	40.280	0
2024-01-04	40.280	40.280	40.280	40.280	40.280	0
2024-01-03	40.280	40.280	40.280	40.280	40.280	5
2024-01-02	39.320	39.320	39.320	39.320	39.320	0
2023-12-28	39.320	39.320	39.320	39.320	39.320	0
2023-12-27	39.320	39.320	39.320	39.320	39.320	100
2023-12-26	39.320	39.320	39.320	39.320	39.320	202
2023-12-22	38.280	38.720	38.280	38.720	38.720	2
2023-12-21	36.400	37.080	36.400	37.080	37.080	101
2023-12-20	38.040	38.040	38.040	38.040	38.040	46
2023-12-19	38.040	38.040	38.040	38.040	38.040	0
2023-12-18	39.060	39.060	38.040	38.040	38.040	224
2023-12-13	43.240	43.240	43.240	43.240	43.240	0
2023-12-12	43.240	43.240	43.240	43.240	43.240	0
2023-12-11	43.240	43.240	43.240	43.240	43.240	0
2023-12-08	43.240	43.240	43.240	43.240	43.240	250
2023-12-07	41.280	41.280	41.280	41.280	41.280	0
2023-12-06	41.280	41.280	41.280	41.280	41.280	0
2023-12-05	41.280	41.280	41.280	41.280	41.280	0
2023-12-04	41.280	41.280	41.280	41.280	41.280	0
2023-12-01	41.280	41.280	41.280	41.280	41.280	0
2023-11-30	41.280	41.280	41.280	41.280	41.280	8

← NewerPage 12 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.