CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	39.510	39.510	39.510	39.510	39.510	30
2022-06-20	38.160	38.160	38.160	38.160	38.160	0
2022-06-17	38.160	38.160	38.160	38.160	38.160	0
2022-06-15	38.160	38.160	38.160	38.160	38.160	0
2022-06-14	38.160	38.160	38.160	38.160	38.160	0
2022-06-13	38.160	38.160	38.160	38.160	38.160	20
2022-06-10	41.040	41.040	40.960	40.960	40.960	200
2022-06-09	44.910	44.910	44.910	44.910	44.910	4
2022-06-08	45.200	45.200	45.200	45.200	45.200	10
2022-06-07	41.040	41.320	40.720	41.320	41.320	110
2022-06-06	32.620	32.620	32.620	32.620	32.620	0
2022-06-03	32.620	32.620	32.620	32.620	32.620	0
2022-06-02	32.620	32.620	32.620	32.620	32.620	0
2022-06-01	32.620	32.620	32.620	32.620	32.620	0
2022-05-31	32.620	32.620	32.620	32.620	32.620	0
2022-05-30	32.620	32.620	32.620	32.620	32.620	0
2022-05-27	32.620	32.620	32.620	32.620	32.620	0
2022-05-26	32.620	32.620	32.620	32.620	32.620	0
2022-05-25	32.620	32.620	32.620	32.620	32.620	0
2022-05-24	32.620	32.620	32.620	32.620	32.620	0
2022-05-23	32.620	32.620	32.620	32.620	32.620	0
2022-05-20	32.620	32.620	32.620	32.620	32.620	100
2022-05-19	34.580	35.280	34.580	35.280	35.280	150
2022-05-18	34.160	34.160	34.160	34.160	34.160	60
2022-05-17	33.250	33.530	33.040	33.460	33.460	72
2022-05-16	28.920	28.920	28.920	28.920	28.920	0
2022-05-13	28.920	28.920	28.920	28.920	28.920	0
2022-05-12	28.920	28.920	28.920	28.920	28.920	0
2022-05-11	28.920	28.920	28.920	28.920	28.920	70
2022-05-10	28.500	28.500	28.500	28.500	28.500	0
2022-05-09	28.920	28.920	28.500	28.500	28.500	102
2022-05-06	30.000	30.000	30.000	30.000	30.000	1
2022-05-05	31.390	31.390	31.390	31.390	31.390	0
2022-05-04	31.390	31.390	31.390	31.390	31.390	0
2022-05-03	31.390	31.390	31.390	31.390	31.390	0
2022-05-02	31.390	31.390	31.390	31.390	31.390	0
2022-04-29	31.390	31.390	31.390	31.390	31.390	1
2022-04-28	30.900	30.900	30.840	30.840	30.840	103
2022-04-27	33.240	33.240	33.240	33.240	33.240	0
2022-04-26	33.240	33.240	33.240	33.240	33.240	0
2022-04-25	33.240	33.240	33.240	33.240	33.240	0
2022-04-22	33.300	33.300	33.240	33.240	33.240	32
2022-04-20	33.740	33.740	33.740	33.740	33.740	100
2022-04-19	35.210	35.210	34.990	34.990	34.990	200
2022-04-18	35.200	35.200	34.010	34.010	34.010	94
2022-04-14	36.720	36.720	36.400	36.400	36.400	51
2022-04-13	38.480	38.480	38.480	38.480	38.480	1
2022-04-12	37.350	37.350	37.350	37.350	37.350	1
2022-04-11	35.000	36.400	35.000	36.400	36.400	3
2022-04-08	36.800	36.800	36.800	36.800	36.800	50
2022-04-07	37.840	38.160	37.840	38.160	38.160	52
2022-04-06	38.560	38.560	38.560	38.560	38.560	50
2022-04-05	40.280	40.280	39.040	39.040	39.040	301
2022-04-04	40.280	40.280	40.280	40.280	40.280	3
2022-04-01	37.680	37.680	37.680	37.680	37.680	0
2022-03-31	38.200	38.200	37.680	37.680	37.680	102
2022-03-30	39.620	39.620	38.400	38.400	38.400	132
2022-03-29	39.970	39.970	39.620	39.620	39.620	335
2022-03-28	43.360	43.360	43.360	43.360	43.360	0
2022-03-25	43.360	43.360	43.360	43.360	43.360	0

← NewerPage 19 of 20 · 1,177 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.