CRISPR Therapeutics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 43.320 | 43.320 | 43.320 | 43.320 | 43.320 | 0 |
| 2023-11-28 | 43.320 | 43.320 | 43.320 | 43.320 | 43.320 | 0 |
| 2023-11-27 | 43.320 | 43.320 | 43.320 | 43.320 | 43.320 | 0 |
| 2023-11-24 | 43.200 | 43.320 | 43.200 | 43.320 | 43.320 | 836 |
| 2023-11-23 | 42.030 | 42.030 | 42.030 | 42.030 | 42.030 | 0 |
| 2023-11-22 | 42.030 | 42.030 | 42.030 | 42.030 | 42.030 | 0 |
| 2023-11-21 | 42.410 | 42.410 | 42.030 | 42.030 | 42.030 | 101 |
| 2023-11-20 | 44.560 | 44.560 | 43.640 | 43.640 | 43.640 | 23 |
| 2023-11-17 | 41.040 | 41.840 | 41.040 | 41.840 | 41.840 | 161 |
| 2023-11-16 | 35.190 | 35.790 | 35.190 | 35.790 | 35.790 | 301 |
| 2023-11-14 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2023-11-13 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2023-11-10 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 0 |
| 2023-11-09 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 1 |
| 2023-11-08 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | 1 |
| 2023-11-07 | 31.860 | 31.860 | 31.860 | 31.860 | 31.860 | 1 |
| 2023-11-06 | 32.820 | 33.030 | 31.590 | 31.590 | 31.590 | 9,852 |
| 2023-11-03 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-11-01 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2023-10-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1 |
| 2023-10-19 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 100 |
| 2023-10-18 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 2 |
| 2023-10-17 | 28.310 | 28.310 | 27.540 | 27.550 | 27.550 | 17 |
| 2023-10-16 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 0 |
| 2023-10-13 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 15 |
| 2023-10-11 | 27.810 | 27.810 | 27.810 | 27.810 | 27.810 | 0 |
| 2023-10-10 | 27.820 | 27.820 | 27.810 | 27.810 | 27.810 | 101 |
| 2023-10-09 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 0 |
| 2023-10-06 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 0 |
| 2023-10-05 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 0 |
| 2023-10-04 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 0 |
| 2023-10-03 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 0 |
| 2023-10-02 | 31.620 | 31.620 | 26.910 | 26.910 | 26.910 | 101 |
| 2023-09-29 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-28 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-27 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-26 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-25 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-22 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-19 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-15 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-14 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-13 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-12 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-11 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-08 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-06 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-05 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-04 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-09-01 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 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.