CRSP - CRISPR Therapeutics AG
IEX Last Trade
41.03
0 0%
Share volume: 17,929
Last Updated: Thu 26 Dec 2024 08:30:12 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$41.03
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $40.48 | $40.48 | $41.02 | $41.02 | $39.80 | $39.80 | $40.94 | $40.94 | 759,865 | $757,249.00 |
| 12/23/2024 | $40.82 | $40.82 | $40.84 | $40.84 | $39.77 | $39.77 | $40.48 | $40.48 | 1,516,756 | $1,516,756.00 |
| 12/20/2024 | $40.25 | $40.25 | $41.02 | $41.02 | $39.41 | $39.41 | $40.72 | $40.72 | 3,348,387 | $3,343,852.00 |
| 12/19/2024 | $41.68 | $41.68 | $41.76 | $41.76 | $39.80 | $39.80 | $40.39 | $40.39 | 2,377,222 | $2,377,222.00 |
| 12/18/2024 | $44.84 | $44.84 | $44.99 | $44.99 | $40.61 | $40.61 | $41.06 | $41.06 | 2,377,943 | $2,377,943.00 |
| 12/17/2024 | $44.12 | $44.12 | $44.92 | $44.92 | $43.40 | $43.40 | $44.63 | $44.63 | 1,354,239 | $1,354,239.00 |
| 12/16/2024 | $43.95 | $43.95 | $45.16 | $45.16 | $43.74 | $43.74 | $44.24 | $44.24 | 1,559,961 | $1,559,961.00 |
| 12/13/2024 | $45.01 | $45.01 | $45.34 | $45.34 | $42.86 | $42.86 | $43.78 | $43.78 | 3,191,549 | $3,191,549.00 |