CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	32.280	32.280	32.280	32.280	32.280	0
2023-03-08	32.280	32.280	32.280	32.280	32.280	0
2023-03-07	32.280	32.280	32.280	32.280	32.280	0
2023-03-06	32.280	32.280	32.280	32.280	32.280	0
2023-03-03	32.280	32.280	32.280	32.280	32.280	2
2023-03-02	32.050	32.050	32.050	32.050	32.050	0
2023-03-01	32.050	32.050	32.050	32.050	32.050	1
2023-02-28	30.100	30.100	30.100	30.100	30.100	1
2023-02-27	32.680	32.680	32.680	32.680	32.680	0
2023-02-24	32.680	32.680	32.680	32.680	32.680	0
2023-02-23	32.680	32.680	32.680	32.680	32.680	0
2023-02-22	32.680	32.680	32.680	32.680	32.680	0
2023-02-17	32.680	32.680	32.680	32.680	32.680	0
2023-02-16	32.680	32.680	32.680	32.680	32.680	0
2023-02-15	32.680	32.680	32.680	32.680	32.680	0
2023-02-14	32.400	32.680	32.400	32.680	32.680	80
2023-02-13	35.190	35.190	35.190	35.190	35.190	0
2023-02-10	35.190	35.190	35.190	35.190	35.190	0
2023-02-08	35.360	35.360	35.190	35.190	35.190	80
2023-02-07	31.240	31.240	31.240	31.240	31.240	0
2023-02-06	31.240	31.240	31.240	31.240	31.240	0
2023-02-03	31.240	31.240	31.240	31.240	31.240	0
2023-02-02	31.240	31.240	31.240	31.240	31.240	0
2023-02-01	31.240	31.240	31.240	31.240	31.240	0
2023-01-31	31.240	31.240	31.240	31.240	31.240	0
2023-01-30	31.240	31.240	31.240	31.240	31.240	0
2023-01-27	31.240	31.240	31.240	31.240	31.240	0
2023-01-26	31.240	31.240	31.240	31.240	31.240	0
2023-01-25	31.240	31.240	31.240	31.240	31.240	0
2023-01-24	31.240	31.240	31.240	31.240	31.240	0
2023-01-23	31.240	31.240	31.240	31.240	31.240	0
2023-01-20	31.240	31.240	31.240	31.240	31.240	0
2023-01-19	31.170	31.240	31.170	31.240	31.240	2
2023-01-18	32.010	32.010	32.010	32.010	32.010	0
2023-01-17	32.280	32.280	32.010	32.010	32.010	26
2023-01-16	32.600	32.600	32.600	32.600	32.600	75
2023-01-13	30.880	30.880	30.880	30.880	30.880	0
2023-01-12	30.880	30.880	30.880	30.880	30.880	2
2023-01-11	31.300	31.300	31.300	31.300	31.300	0
2023-01-10	30.500	31.300	30.500	31.300	31.300	280
2023-01-09	27.940	27.940	27.940	27.940	27.940	0
2023-01-06	27.940	27.940	27.940	27.940	27.940	0
2023-01-05	27.940	27.940	27.940	27.940	27.940	0
2023-01-04	27.940	27.940	27.940	27.940	27.940	0
2023-01-03	27.940	27.940	27.940	27.940	27.940	400
2023-01-02	26.110	26.110	26.110	26.110	26.110	0
2022-12-29	26.110	26.110	26.110	26.110	26.110	0
2022-12-28	26.910	26.910	26.110	26.110	26.110	30
2022-12-27	28.980	28.980	28.980	28.980	28.980	0
2022-12-26	28.980	28.980	28.980	28.980	28.980	0
2022-12-23	28.980	28.980	28.980	28.980	28.980	0
2022-12-22	28.980	28.980	28.980	28.980	28.980	0
2022-12-21	28.980	28.980	28.980	28.980	28.980	0
2022-12-20	28.500	28.980	28.500	28.980	28.980	173
2022-12-19	32.730	32.730	32.730	32.730	32.730	0
2022-12-16	32.730	32.730	32.730	32.730	32.730	0
2022-12-15	32.730	32.730	32.730	32.730	32.730	10
2022-12-14	33.910	33.910	33.910	33.910	33.910	1
2022-12-13	35.000	35.000	32.620	32.620	32.620	231
2022-12-12	33.000	33.000	33.000	33.000	33.000	10

← NewerPage 16 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.