CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	43.080	43.080	43.080	43.080	43.080	0
2022-09-12	43.080	43.080	43.080	43.080	43.080	8
2022-09-09	41.840	41.840	41.840	41.840	41.840	0
2022-09-08	41.840	41.840	41.840	41.840	41.840	0
2022-09-06	41.840	41.840	41.840	41.840	41.840	0
2022-09-05	41.840	41.840	41.840	41.840	41.840	0
2022-09-02	41.840	41.840	41.840	41.840	41.840	0
2022-09-01	41.840	41.840	41.840	41.840	41.840	0
2022-08-31	41.840	41.840	41.840	41.840	41.840	0
2022-08-30	41.840	41.840	41.840	41.840	41.840	5
2022-08-29	42.300	42.300	42.300	42.300	42.300	1
2022-08-26	43.560	43.560	43.560	43.560	43.560	0
2022-08-25	43.560	43.560	43.560	43.560	43.560	0
2022-08-24	43.560	43.560	43.560	43.560	43.560	0
2022-08-23	43.560	43.560	43.560	43.560	43.560	0
2022-08-22	42.840	43.560	42.840	43.560	43.560	119
2022-08-19	45.000	45.000	45.000	45.000	45.000	1
2022-08-18	46.210	46.210	46.210	46.210	46.210	0
2022-08-17	46.210	46.210	46.210	46.210	46.210	30
2022-08-16	51.590	51.590	51.590	51.590	51.590	0
2022-08-15	51.590	51.590	51.590	51.590	51.590	0
2022-08-12	51.590	51.590	51.590	51.590	51.590	0
2022-08-11	51.590	51.590	51.590	51.590	51.590	0
2022-08-10	51.590	51.590	51.590	51.590	51.590	0
2022-08-09	51.590	51.590	51.590	51.590	51.590	0
2022-08-08	51.590	51.590	51.590	51.590	51.590	30
2022-08-05	51.600	51.600	51.600	51.600	51.600	0
2022-08-04	51.600	51.600	51.600	51.600	51.600	0
2022-08-03	55.000	55.000	51.600	51.600	51.600	34
2022-08-02	49.010	49.010	49.010	49.010	49.010	0
2022-08-01	49.010	49.010	49.010	49.010	49.010	0
2022-07-29	49.010	49.010	49.010	49.010	49.010	25
2022-07-28	51.100	51.100	51.100	51.100	51.100	0
2022-07-27	51.610	51.610	51.100	51.100	51.100	51
2022-07-26	50.110	50.110	50.110	50.110	50.110	0
2022-07-25	50.110	50.110	50.110	50.110	50.110	25
2022-07-22	58.000	58.000	58.000	58.000	58.000	0
2022-07-21	58.000	58.000	58.000	58.000	58.000	0
2022-07-20	58.010	58.400	58.000	58.000	58.000	66
2022-07-19	48.500	48.500	48.500	48.500	48.500	0
2022-07-18	48.500	48.500	48.500	48.500	48.500	0
2022-07-15	48.500	48.500	48.500	48.500	48.500	0
2022-07-14	48.500	48.500	48.500	48.500	48.500	0
2022-07-13	48.500	48.500	48.500	48.500	48.500	0
2022-07-12	48.500	48.500	48.500	48.500	48.500	0
2022-07-11	48.500	48.500	48.500	48.500	48.500	0
2022-07-08	48.500	48.500	48.500	48.500	48.500	0
2022-07-07	48.500	48.500	48.500	48.500	48.500	0
2022-07-06	48.500	48.500	48.500	48.500	48.500	500
2022-07-05	47.600	47.760	47.600	47.760	47.760	190
2022-07-04	41.680	41.680	41.680	41.680	41.680	0
2022-07-01	41.280	41.680	41.280	41.680	41.680	31
2022-06-30	39.510	39.510	39.510	39.510	39.510	0
2022-06-29	39.510	39.510	39.510	39.510	39.510	0
2022-06-28	39.510	39.510	39.510	39.510	39.510	0
2022-06-27	39.510	39.510	39.510	39.510	39.510	0
2022-06-24	39.510	39.510	39.510	39.510	39.510	0
2022-06-23	39.510	39.510	39.510	39.510	39.510	0
2022-06-22	39.510	39.510	39.510	39.510	39.510	0
2022-06-21	39.510	39.510	39.510	39.510	39.510	30

← NewerPage 18 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.