CRSP
CRISPR Therapeutics AG NGM · CRSP
$48.15
+1.16
(+2.47%)
Pullback · -1.45σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CRSP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $46.99 | $48.62 | $46.86 | $48.15 | 1.4M |
| 2026-07-20 | $47.78 | $48.36 | $46.99 | $46.99 | 1.6M |
| 2026-07-17 | $47.47 | $48.62 | $47.09 | $47.78 | 1.6M |
| 2026-07-16 | $50.65 | $50.78 | $47.87 | $48.57 | 2.1M |
| 2026-07-15 | $50.51 | $51.49 | $49.88 | $51.37 | 1.3M |
| 2026-07-14 | $50.56 | $51.00 | $49.33 | $50.46 | 1.7M |
| 2026-07-13 | $52.39 | $52.96 | $50.18 | $50.63 | 2.0M |
| 2026-07-10 | $56.30 | $56.65 | $52.05 | $53.35 | 2.1M |
| 2026-07-09 | $59.24 | $60.50 | $55.88 | $56.34 | 1.4M |
| 2026-07-08 | $58.51 | $60.33 | $57.57 | $59.20 | 1.2M |
| 2026-07-07 | $62.44 | $62.80 | $58.58 | $60.77 | 1.7M |
| 2026-07-06 | $59.38 | $63.45 | $58.50 | $61.89 | 2.1M |
| 2026-07-02 | $56.18 | $61.68 | $56.18 | $60.08 | 2.9M |
| 2026-07-01 | $54.57 | $57.25 | $54.56 | $55.62 | 1.0M |
| 2026-06-30 | $56.35 | $56.47 | $54.45 | $54.54 | 1.2M |
| 2026-06-29 | $55.12 | $57.91 | $53.74 | $56.35 | 1.8M |
| 2026-06-26 | $53.70 | $56.15 | $53.31 | $54.92 | 3.4M |
| 2026-06-25 | $54.20 | $56.70 | $53.55 | $53.98 | 2.1M |
| 2026-06-24 | $54.15 | $55.48 | $53.35 | $53.55 | 1.4M |
| 2026-06-23 | $53.53 | $56.06 | $53.13 | $53.99 | 1.5M |
| 2026-06-22 | $54.85 | $56.08 | $54.08 | $54.36 | 1.1M |
| 2026-06-18 | $54.41 | $55.79 | $53.02 | $54.09 | 1.9M |
| 2026-06-17 | $52.59 | $55.10 | $51.64 | $53.09 | 2.1M |
| 2026-06-16 | $52.68 | $53.27 | $51.28 | $52.02 | 1.1M |
| 2026-06-15 | $51.00 | $53.27 | $50.76 | $52.61 | 1.8M |
| 2026-06-12 | $49.79 | $51.24 | $49.71 | $49.80 | 1.1M |
| 2026-06-11 | $50.09 | $51.13 | $49.02 | $50.23 | 1.5M |
| 2026-06-10 | $51.44 | $52.44 | $49.41 | $49.44 | 1.4M |
| 2026-06-09 | $52.55 | $53.09 | $49.58 | $51.48 | 1.5M |
| 2026-06-08 | $52.71 | $52.90 | $51.09 | $51.60 | 1.1M |
| 2026-06-05 | $55.99 | $55.99 | $51.15 | $51.84 | 2.3M |
| 2026-06-04 | $52.42 | $59.00 | $52.29 | $56.95 | 3.3M |
| 2026-06-03 | $51.46 | $52.28 | $50.52 | $52.08 | 1.3M |
| 2026-06-02 | $53.26 | $53.59 | $51.85 | $52.02 | 1.4M |
| 2026-06-01 | $55.11 | $55.26 | $53.68 | $54.19 | 1.4M |
| 2026-05-29 | $56.38 | $56.39 | $54.27 | $56.18 | 1.9M |
| 2026-05-28 | $53.04 | $57.24 | $52.38 | $56.38 | 2.7M |
| 2026-05-27 | $51.71 | $54.53 | $51.11 | $53.53 | 1.8M |
| 2026-05-26 | $50.68 | $51.87 | $50.19 | $51.59 | 1.5M |
| 2026-05-22 | $49.92 | $51.11 | $49.92 | $50.36 | 1.5M |
| 2026-05-21 | $47.71 | $50.05 | $47.34 | $49.90 | 1.4M |
| 2026-05-20 | $47.73 | $49.06 | $47.19 | $48.55 | 1.7M |
| 2026-05-19 | $48.12 | $48.33 | $46.92 | $47.59 | 1.7M |
| 2026-05-18 | $48.78 | $50.08 | $48.07 | $48.56 | 1.8M |
| 2026-05-15 | $49.74 | $50.45 | $48.25 | $48.41 | 2.0M |
| 2026-05-14 | $52.90 | $53.49 | $50.23 | $50.45 | 1.7M |
| 2026-05-13 | $52.83 | $53.81 | $52.36 | $52.75 | 0.9M |
| 2026-05-12 | $54.17 | $54.17 | $52.02 | $52.83 | 1.0M |
| 2026-05-11 | $55.23 | $56.16 | $53.84 | $54.01 | 1.3M |
| 2026-05-08 | $53.05 | $55.85 | $52.55 | $54.83 | 1.7M |
| 2026-05-07 | $54.53 | $55.47 | $51.71 | $52.42 | 1.5M |
| 2026-05-06 | $53.00 | $55.40 | $52.65 | $55.08 | 2.5M |
| 2026-05-05 | $52.60 | $53.94 | $49.38 | $52.38 | 3.1M |
| 2026-05-04 | $51.77 | $54.41 | $51.77 | $53.58 | 1.7M |
| 2026-05-01 | $51.59 | $52.56 | $50.59 | $51.63 | 1.0M |
| 2026-04-30 | $51.32 | $52.73 | $50.70 | $52.34 | 1.3M |
| 2026-04-29 | $51.06 | $52.15 | $50.48 | $50.71 | 1.5M |
| 2026-04-28 | $50.51 | $52.28 | $50.12 | $52.06 | 1.6M |
| 2026-04-27 | $50.59 | $54.04 | $50.26 | $50.99 | 2.9M |
| 2026-04-24 | $55.01 | $55.18 | $48.77 | $48.78 | 3.9M |
| 2026-04-23 | $56.88 | $57.99 | $55.08 | $55.18 | 1.5M |
| 2026-04-22 | $56.58 | $57.00 | $55.11 | $56.42 | 1.4M |
| 2026-04-21 | $57.46 | $58.47 | $55.39 | $55.54 | 2.2M |
| 2026-04-20 | $57.14 | $58.60 | $56.87 | $57.69 | 1.3M |
| 2026-04-17 | $57.35 | $59.16 | $57.05 | $57.99 | 1.8M |
| 2026-04-16 | $56.84 | $57.24 | $54.57 | $55.72 | 1.7M |
| 2026-04-15 | $57.15 | $59.39 | $55.76 | $56.76 | 2.0M |
| 2026-04-14 | $55.55 | $57.77 | $55.35 | $56.86 | 2.1M |
| 2026-04-13 | $51.09 | $55.09 | $51.05 | $54.83 | 1.8M |
| 2026-04-10 | $51.75 | $52.22 | $49.50 | $51.22 | 0.9M |
| 2026-04-09 | $51.27 | $52.27 | $51.10 | $51.72 | 1.1M |
| 2026-04-08 | $52.00 | $52.61 | $50.19 | $51.76 | 1.7M |
| 2026-04-07 | $49.12 | $49.76 | $47.87 | $49.70 | 1.3M |
| 2026-04-06 | $49.70 | $50.77 | $49.06 | $49.15 | 1.1M |
| 2026-04-02 | $47.10 | $49.95 | $47.10 | $49.51 | 1.7M |
| 2026-04-01 | $47.89 | $49.95 | $47.89 | $48.81 | 1.3M |
| 2026-03-31 | $44.99 | $47.60 | $44.91 | $47.57 | 2.2M |
| 2026-03-30 | $45.89 | $45.96 | $44.12 | $44.34 | 1.6M |
| 2026-03-27 | $47.24 | $47.83 | $45.35 | $45.75 | 1.6M |
| 2026-03-26 | $46.43 | $48.80 | $46.40 | $47.55 | 1.3M |
| 2026-03-25 | $47.25 | $48.31 | $47.05 | $47.09 | 1.1M |
| 2026-03-24 | $46.18 | $46.96 | $45.12 | $46.43 | 1.2M |
| 2026-03-23 | $46.66 | $47.92 | $46.40 | $46.88 | 1.4M |
| 2026-03-20 | $46.49 | $47.66 | $45.88 | $46.24 | 2.6M |
| 2026-03-19 | $46.90 | $48.20 | $46.32 | $46.95 | 2.2M |
| 2026-03-18 | $49.29 | $49.50 | $47.55 | $47.69 | 1.5M |
| 2026-03-17 | $48.90 | $50.19 | $48.54 | $50.09 | 1.9M |
| 2026-03-16 | $49.50 | $50.09 | $47.72 | $48.42 | 2.3M |
| 2026-03-13 | $49.70 | $50.07 | $47.53 | $48.75 | 2.0M |
| 2026-03-12 | $49.35 | $49.50 | $48.20 | $48.87 | 3.3M |
| 2026-03-11 | $52.12 | $52.12 | $49.85 | $49.93 | 6.3M |
| 2026-03-10 | $53.94 | $55.40 | $50.67 | $52.80 | 9.4M |
| 2026-03-09 | $55.59 | $59.06 | $55.00 | $58.78 | 1.3M |
| 2026-03-06 | $55.11 | $57.04 | $54.80 | $56.50 | 1.2M |
| 2026-03-05 | $58.63 | $59.82 | $56.55 | $57.33 | 1.5M |
| 2026-03-04 | $58.82 | $60.60 | $57.75 | $60.00 | 1.2M |
| 2026-03-03 | $58.01 | $59.37 | $56.41 | $58.06 | 1.5M |
| 2026-03-02 | $58.04 | $61.00 | $57.25 | $60.77 | 1.3M |
| 2026-02-27 | $59.50 | $61.49 | $58.50 | $60.14 | 1.7M |
| 2026-02-26 | $54.87 | $61.76 | $53.75 | $61.74 | 3.7M |
| 2026-02-25 | $57.57 | $58.50 | $55.14 | $55.20 | 1.2M |
| 2026-02-24 | $54.04 | $57.30 | $54.01 | $56.77 | 1.7M |
| 2026-02-23 | $52.21 | $54.83 | $52.02 | $53.98 | 1.3M |
| 2026-02-20 | $54.03 | $55.05 | $52.92 | $53.46 | 1.3M |
| 2026-02-19 | $52.01 | $54.70 | $52.00 | $54.64 | 1.0M |
| 2026-02-18 | $52.88 | $54.03 | $52.59 | $53.52 | 1.2M |
| 2026-02-17 | $53.00 | $54.44 | $51.92 | $53.17 | 1.7M |
| 2026-02-13 | $49.74 | $54.10 | $49.62 | $53.07 | 2.5M |
| 2026-02-12 | $48.66 | $49.00 | $47.39 | $48.93 | 1.5M |
| 2026-02-11 | $49.30 | $49.30 | $46.48 | $48.32 | 1.3M |
| 2026-02-10 | $49.36 | $50.63 | $48.69 | $48.83 | 1.3M |
| 2026-02-09 | $48.52 | $49.83 | $47.37 | $49.70 | 1.4M |
| 2026-02-06 | $47.22 | $48.99 | $46.27 | $48.74 | 1.7M |
| 2026-02-05 | $48.85 | $49.63 | $45.53 | $45.88 | 2.6M |
| 2026-02-04 | $51.89 | $52.37 | $48.82 | $50.17 | 1.9M |
| 2026-02-03 | $51.23 | $53.00 | $50.61 | $52.00 | 1.4M |
| 2026-02-02 | $49.50 | $51.92 | $49.10 | $51.31 | 1.7M |
| 2026-01-30 | $52.12 | $53.84 | $49.73 | $49.96 | 2.2M |
| 2026-01-29 | $53.03 | $54.08 | $52.67 | $53.35 | 1.6M |
| 2026-01-28 | $54.30 | $54.63 | $53.07 | $53.69 | 1.2M |
| 2026-01-27 | $55.50 | $56.69 | $53.57 | $54.26 | 1.4M |
| 2026-01-26 | $54.77 | $55.71 | $53.72 | $54.65 | 1.4M |
| 2026-01-23 | $60.70 | $60.70 | $55.05 | $55.52 | 2.4M |
| 2026-01-22 | $54.53 | $60.86 | $54.22 | $60.81 | 3.4M |