CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	37.630	37.820	37.630	37.820	37.820	116
2023-06-06	40.960	40.960	40.960	40.960	40.960	0
2023-06-02	40.960	40.960	40.960	40.960	40.960	0
2023-06-01	40.960	40.960	40.960	40.960	40.960	0
2023-05-31	40.960	40.960	40.960	40.960	40.960	0
2023-05-30	40.960	40.960	40.960	40.960	40.960	0
2023-05-29	40.960	40.960	40.960	40.960	40.960	0
2023-05-26	40.960	40.960	40.960	40.960	40.960	0
2023-05-25	40.960	40.960	40.960	40.960	40.960	0
2023-05-24	40.960	40.960	40.960	40.960	40.960	0
2023-05-23	40.960	40.960	40.960	40.960	40.960	0
2023-05-22	40.960	40.960	40.960	40.960	40.960	3
2023-05-19	39.600	39.600	39.600	39.600	39.600	0
2023-05-18	39.600	39.600	39.600	39.600	39.600	10
2023-05-17	40.030	40.030	40.030	40.030	40.030	0
2023-05-16	40.030	40.030	40.030	40.030	40.030	0
2023-05-15	40.030	40.030	40.030	40.030	40.030	0
2023-05-12	40.580	40.580	40.030	40.030	40.030	33
2023-05-11	39.760	39.760	39.760	39.760	39.760	0
2023-05-10	39.440	39.760	39.440	39.760	39.760	2
2023-05-09	38.070	39.680	38.070	39.680	39.680	774
2023-05-08	31.170	31.170	31.170	31.170	31.170	0
2023-05-05	31.170	31.170	31.170	31.170	31.170	0
2023-05-04	31.170	31.170	31.170	31.170	31.170	0
2023-05-03	31.170	31.170	31.170	31.170	31.170	0
2023-05-02	31.170	31.170	31.170	31.170	31.170	0
2023-04-28	31.170	31.170	31.170	31.170	31.170	0
2023-04-27	31.170	31.170	31.170	31.170	31.170	0
2023-04-26	31.170	31.170	31.170	31.170	31.170	0
2023-04-25	31.170	31.170	31.170	31.170	31.170	62
2023-04-24	32.200	32.200	32.200	32.200	32.200	48
2023-04-20	31.570	31.570	31.470	31.470	31.470	51
2023-04-19	33.220	33.220	33.220	33.220	33.220	0
2023-04-18	33.220	33.220	33.220	33.220	33.220	250
2023-04-17	31.730	33.660	31.730	33.400	33.400	602
2023-04-14	30.660	31.860	30.660	31.370	31.370	223
2023-04-13	29.700	29.700	29.700	29.700	29.700	0
2023-04-12	29.700	29.700	29.700	29.700	29.700	0
2023-04-11	29.700	29.700	29.700	29.700	29.700	0
2023-04-10	29.700	29.700	29.700	29.700	29.700	0
2023-04-06	29.700	29.700	29.700	29.700	29.700	0
2023-04-05	29.700	29.700	29.700	29.700	29.700	0
2023-04-04	29.700	29.700	29.700	29.700	29.700	0
2023-04-03	29.700	29.700	29.700	29.700	29.700	0
2023-03-31	29.700	29.700	29.700	29.700	29.700	0
2023-03-30	29.700	29.700	29.700	29.700	29.700	0
2023-03-29	29.700	29.700	29.700	29.700	29.700	0
2023-03-28	29.700	29.700	29.700	29.700	29.700	0
2023-03-27	29.700	29.700	29.700	29.700	29.700	0
2023-03-24	29.700	29.700	29.700	29.700	29.700	0
2023-03-23	29.700	29.700	29.700	29.700	29.700	0
2023-03-22	29.700	29.700	29.700	29.700	29.700	10
2023-03-21	25.290	29.160	25.290	29.160	29.160	101
2023-03-20	32.280	32.280	32.280	32.280	32.280	0
2023-03-17	32.280	32.280	32.280	32.280	32.280	0
2023-03-16	32.280	32.280	32.280	32.280	32.280	0
2023-03-15	32.280	32.280	32.280	32.280	32.280	0
2023-03-14	32.280	32.280	32.280	32.280	32.280	0
2023-03-13	32.280	32.280	32.280	32.280	32.280	0
2023-03-10	32.280	32.280	32.280	32.280	32.280	0

← NewerPage 15 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.