CRSP - CRISPR Therapeutics AG
57.69
-0.300 -0.520%
Share volume: 1,256,314
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$57.99
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $57.14 | $57.14 | $58.60 | $58.60 | $56.87 | $56.87 | $57.69 | $57.69 | 1,256,314 | $1,256,314.00 |
| 04-17-2026 | $57.35 | $57.35 | $59.16 | $59.16 | $57.05 | $57.05 | $57.99 | $57.99 | 1,801,497 | $1,801,497.00 |
| 04-16-2026 | $56.84 | $56.84 | $57.24 | $57.24 | $54.57 | $54.57 | $55.72 | $55.72 | 1,713,551 | $1,713,551.00 |
| 04-15-2026 | $57.15 | $57.15 | $59.39 | $59.39 | $55.76 | $55.76 | $56.76 | $56.76 | 1,982,306 | $1,982,306.00 |
| 04-14-2026 | $55.55 | $55.55 | $57.77 | $57.77 | $55.35 | $55.35 | $56.86 | $56.86 | 2,103,920 | $2,103,920.00 |
| 04-13-2026 | $51.09 | $51.09 | $55.09 | $55.09 | $51.05 | $51.05 | $54.83 | $54.83 | 1,843,791 | $1,843,791.00 |
| 04-10-2026 | $51.75 | $51.75 | $52.22 | $52.22 | $49.50 | $49.50 | $51.22 | $51.22 | 871,733 | $871,733.00 |
| 04-09-2026 | $51.27 | $51.27 | $52.27 | $52.27 | $51.10 | $51.10 | $51.72 | $51.72 | 1,100,109 | $1,100,109.00 |
| 04-08-2026 | $52.00 | $52.00 | $52.61 | $52.61 | $50.19 | $50.19 | $51.76 | $51.76 | 1,723,539 | $1,723,539.00 |
| 04-07-2026 | $49.12 | $49.12 | $49.76 | $49.76 | $47.87 | $47.87 | $49.70 | $49.70 | 1,319,473 | $1,319,473.00 |