CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	34.560	34.560	34.560	34.560	34.560	0
2022-12-08	34.560	34.560	34.560	34.560	34.560	0
2022-12-07	34.560	34.560	34.560	34.560	34.560	0
2022-12-06	34.560	34.560	34.560	34.560	34.560	0
2022-12-05	34.510	34.560	34.510	34.560	34.560	20
2022-12-02	34.880	34.880	34.880	34.880	34.880	0
2022-12-01	34.880	34.880	34.880	34.880	34.880	0
2022-11-30	34.880	34.880	34.880	34.880	34.880	0
2022-11-29	35.950	35.950	34.880	34.880	34.880	28
2022-11-28	35.820	35.820	35.820	35.820	35.820	10
2022-11-25	36.480	36.480	36.480	36.480	36.480	0
2022-11-24	36.480	36.480	36.480	36.480	36.480	0
2022-11-23	36.480	36.480	36.480	36.480	36.480	0
2022-11-22	36.480	36.480	36.480	36.480	36.480	10
2022-11-21	40.010	40.010	40.010	40.010	40.010	0
2022-11-18	38.640	40.010	38.640	40.010	40.010	3
2022-11-17	39.360	39.360	39.360	39.360	39.360	0
2022-11-16	39.600	39.830	39.360	39.360	39.360	402
2022-11-14	31.680	31.680	31.680	31.680	31.680	0
2022-11-11	31.680	31.680	31.680	31.680	31.680	0
2022-11-10	31.680	31.680	31.680	31.680	31.680	0
2022-11-09	31.680	31.680	31.680	31.680	31.680	0
2022-11-08	31.680	31.680	31.680	31.680	31.680	0
2022-11-07	31.680	31.680	31.680	31.680	31.680	0
2022-11-04	32.000	32.000	31.680	31.680	31.680	101
2022-11-03	33.600	33.600	33.600	33.600	33.600	0
2022-11-01	33.600	33.600	33.600	33.600	33.600	1
2022-10-31	33.600	33.600	33.600	33.600	33.600	0
2022-10-28	33.600	33.600	33.600	33.600	33.600	0
2022-10-27	33.600	33.600	33.600	33.600	33.600	0
2022-10-26	33.600	33.600	33.600	33.600	33.600	0
2022-10-25	33.600	33.600	33.600	33.600	33.600	0
2022-10-24	33.600	33.600	33.600	33.600	33.600	1
2022-10-21	33.590	33.590	32.830	32.830	32.830	117
2022-10-20	34.810	34.810	33.660	33.660	33.660	101
2022-10-19	36.250	36.250	36.250	36.250	36.250	10
2022-10-18	36.900	36.900	36.900	36.900	36.900	0
2022-10-17	36.900	36.900	36.900	36.900	36.900	0
2022-10-14	37.000	37.000	36.900	36.900	36.900	90
2022-10-13	37.800	37.800	37.800	37.800	37.800	80
2022-10-11	38.000	38.000	38.000	38.000	38.000	11
2022-10-10	40.350	40.350	40.350	40.350	40.350	0
2022-10-07	40.350	40.350	40.350	40.350	40.350	0
2022-10-06	40.350	40.350	40.350	40.350	40.350	0
2022-10-05	40.350	40.350	40.350	40.350	40.350	0
2022-10-04	40.350	40.350	40.350	40.350	40.350	0
2022-10-03	41.450	41.450	40.000	40.350	40.350	81
2022-09-30	43.290	43.290	43.290	43.290	43.290	0
2022-09-29	43.290	43.290	43.290	43.290	43.290	1
2022-09-28	43.990	43.990	43.990	43.990	43.990	6
2022-09-27	41.940	41.940	41.940	41.940	41.940	0
2022-09-26	41.940	41.940	41.940	41.940	41.940	10
2022-09-23	40.800	41.440	40.800	41.440	41.440	91
2022-09-22	42.300	42.300	41.410	41.410	41.410	120
2022-09-21	45.480	45.480	45.480	45.480	45.480	0
2022-09-20	45.480	45.480	45.480	45.480	45.480	30
2022-09-19	47.700	47.700	47.700	47.700	47.700	0
2022-09-16	47.700	47.700	47.700	47.700	47.700	0
2022-09-15	47.700	47.700	47.700	47.700	47.700	50
2022-09-14	43.080	43.080	43.080	43.080	43.080	0

← NewerPage 17 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.