CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	31.000	31.000	31.000	31.000	31.000	0
2023-08-30	31.000	31.000	31.000	31.000	31.000	0
2023-08-29	31.000	31.000	31.000	31.000	31.000	0
2023-08-28	31.000	31.000	31.000	31.000	31.000	0
2023-08-25	31.000	31.000	31.000	31.000	31.000	0
2023-08-24	31.000	31.000	31.000	31.000	31.000	0
2023-08-23	31.000	31.000	31.000	31.000	31.000	0
2023-08-22	31.000	31.000	31.000	31.000	31.000	0
2023-08-21	31.000	31.000	31.000	31.000	31.000	0
2023-08-18	31.000	31.000	31.000	31.000	31.000	0
2023-08-17	31.000	31.000	31.000	31.000	31.000	0
2023-08-16	31.000	31.000	31.000	31.000	31.000	0
2023-08-15	31.000	31.000	31.000	31.000	31.000	10
2023-08-14	30.000	30.000	30.000	30.000	30.000	4
2023-08-11	33.250	33.250	33.250	33.250	33.250	0
2023-08-10	33.250	33.250	33.250	33.250	33.250	0
2023-08-09	33.250	33.250	33.250	33.250	33.250	0
2023-08-08	33.250	33.250	33.250	33.250	33.250	0
2023-08-07	33.250	33.250	33.250	33.250	33.250	0
2023-08-04	33.250	33.250	33.250	33.250	33.250	0
2023-08-03	33.250	33.250	33.250	33.250	33.250	0
2023-08-02	33.250	33.250	33.250	33.250	33.250	0
2023-08-01	33.250	33.250	33.250	33.250	33.250	0
2023-07-31	33.250	33.250	33.250	33.250	33.250	0
2023-07-28	33.250	33.250	33.250	33.250	33.250	0
2023-07-27	33.250	33.250	33.250	33.250	33.250	0
2023-07-26	33.250	33.250	33.250	33.250	33.250	1
2023-07-25	33.170	33.170	33.170	33.170	33.170	1
2023-07-24	33.170	33.170	33.170	33.170	33.170	0
2023-07-21	33.170	33.170	33.170	33.170	33.170	0
2023-07-20	33.170	33.170	33.170	33.170	33.170	0
2023-07-19	33.170	33.170	33.170	33.170	33.170	0
2023-07-18	33.170	33.170	33.170	33.170	33.170	0
2023-07-17	33.170	33.170	33.170	33.170	33.170	0
2023-07-14	33.170	33.170	33.170	33.170	33.170	0
2023-07-13	33.170	33.170	33.170	33.170	33.170	0
2023-07-12	33.170	33.170	33.170	33.170	33.170	0
2023-07-11	33.170	33.170	33.170	33.170	33.170	0
2023-07-10	33.170	33.170	33.170	33.170	33.170	0
2023-07-07	33.530	33.530	33.170	33.170	33.170	176
2023-07-06	34.510	34.510	34.510	34.510	34.510	0
2023-07-05	34.510	34.510	34.510	34.510	34.510	1
2023-07-04	34.330	34.330	34.330	34.330	34.330	0
2023-07-03	34.330	34.330	34.330	34.330	34.330	0
2023-06-30	34.330	34.330	34.330	34.330	34.330	0
2023-06-29	34.330	34.330	34.330	34.330	34.330	50
2023-06-28	34.610	34.610	34.610	34.610	34.610	1
2023-06-27	33.100	33.100	33.100	33.100	33.100	0
2023-06-26	33.100	33.100	33.100	33.100	33.100	0
2023-06-23	33.100	33.100	33.100	33.100	33.100	50
2023-06-22	35.440	35.440	35.440	35.440	35.440	0
2023-06-21	35.440	35.440	35.440	35.440	35.440	0
2023-06-20	35.440	35.440	35.440	35.440	35.440	0
2023-06-19	35.440	35.440	35.440	35.440	35.440	0
2023-06-16	35.700	35.700	35.440	35.440	35.440	2
2023-06-15	35.360	35.440	35.360	35.440	35.440	179
2023-06-14	37.820	37.820	37.820	37.820	37.820	0
2023-06-13	37.820	37.820	37.820	37.820	37.820	0
2023-06-12	37.820	37.820	37.820	37.820	37.820	0
2023-06-09	37.820	37.820	37.820	37.820	37.820	0

← NewerPage 14 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.