Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crispr Therapeutics Ag (NQ: CRSP )

55.05 -1.11 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 56.16 57.50 54.27 55.05 1,765,037 -1.11(-1.98%)
Apr 18, 2024 55.86 58.03 55.25 56.16 1,744,782 +0.60(+1.08%)
Apr 17, 2024 58.34 58.47 55.52 55.56 1,412,225 -2.40(-4.14%)
Apr 16, 2024 58.04 58.74 57.14 57.96 1,176,316 -0.76(-1.29%)
Apr 15, 2024 60.74 60.95 58.47 58.72 1,468,109 -1.95(-3.21%)
Apr 12, 2024 62.23 62.35 60.25 60.67 1,079,078 -2.24(-3.56%)
Apr 11, 2024 62.69 63.08 61.32 62.91 1,040,230 +1.17(+1.90%)
Apr 10, 2024 62.10 62.93 60.31 61.74 1,981,012 -3.45(-5.29%)
Apr 09, 2024 64.00 65.24 63.07 65.19 1,006,226 +1.10(+1.72%)
Apr 08, 2024 63.21 64.22 62.51 64.09 1,123,494 +1.19(+1.89%)
Apr 05, 2024 64.40 64.45 62.33 62.90 1,681,497 -2.16(-3.32%)
Apr 04, 2024 64.83 67.25 64.67 65.06 1,220,665 +0.46(+0.71%)
Apr 03, 2024 64.73 65.46 63.60 64.60 995,717 -0.43(-0.66%)
Apr 02, 2024 66.00 66.39 64.26 65.03 1,499,328 -3.15(-4.62%)
Apr 01, 2024 68.14 68.39 66.50 68.18 1,078,015 +0.02(+0.03%)
Mar 28, 2024 69.98 68.03 68.01 68.16 1,603,432 -2.00(-2.85%)
Mar 27, 2024 71.49 71.54 68.88 70.16 1,340,094 -0.81(-1.14%)
Mar 26, 2024 71.29 73.09 70.89 70.97 835,805 -0.11(-0.15%)
Mar 25, 2024 71.55 72.03 70.69 71.08 910,223 -0.53(-0.74%)
Mar 22, 2024 74.50 74.59 71.55 71.61 1,024,386 -2.89(-3.88%)
Mar 21, 2024 73.78 75.91 73.18 74.50 1,484,789 +1.56(+2.14%)
Mar 20, 2024 71.51 74.20 70.70 72.94 1,280,781 +0.98(+1.36%)
Mar 19, 2024 71.09 72.66 70.36 71.96 1,293,851 +0.49(+0.69%)
Mar 18, 2024 73.57 73.73 71.24 71.47 1,220,648 -1.48(-2.03%)
Mar 15, 2024 71.78 73.50 71.40 72.95 1,940,129 +0.94(+1.31%)
Mar 14, 2024 73.53 74.17 71.12 72.01 1,730,825 -2.77(-3.70%)
Mar 13, 2024 74.61 76.86 74.00 74.78 1,229,520 -0.52(-0.69%)
Mar 12, 2024 76.20 76.20 73.66 75.30 1,409,802 -1.52(-1.98%)
Mar 11, 2024 78.48 79.33 76.12 76.82 1,417,600 -2.10(-2.66%)
Mar 08, 2024 79.54 81.73 77.10 78.92 1,614,646 -0.45(-0.57%)
Mar 07, 2024 81.00 83.50 79.32 79.37 1,201,118 -1.46(-1.81%)
Mar 06, 2024 81.58 81.98 79.50 80.83 1,089,320 -0.16(-0.20%)
Mar 05, 2024 80.17 82.87 78.90 80.99 1,384,319 -0.75(-0.92%)
Mar 04, 2024 83.98 84.17 80.50 81.74 1,602,716 -2.01(-2.40%)
Mar 01, 2024 84.36 87.08 83.33 83.75 1,424,373 -0.47(-0.56%)
Feb 29, 2024 89.39 89.88 83.04 84.22 2,519,728 -3.46(-3.95%)
Feb 28, 2024 88.24 90.62 87.32 87.68 2,129,613 -1.44(-1.62%)
Feb 27, 2024 87.11 89.61 84.66 89.12 2,592,589 +3.06(+3.56%)
Feb 26, 2024 83.49 86.85 83.25 86.06 2,209,587 +2.07(+2.46%)
Feb 23, 2024 85.93 87.69 82.35 83.99 2,048,484 -2.20(-2.55%)
Feb 22, 2024 82.00 91.10 81.83 86.19 4,284,404 +3.78(+4.59%)
Feb 21, 2024 82.49 83.50 77.11 82.41 3,124,644 +3.68(+4.67%)
Feb 20, 2024 80.24 82.00 77.80 78.73 2,171,439 -3.49(-4.24%)
Feb 16, 2024 83.73 84.89 81.92 82.22 2,203,410 -2.26(-2.68%)
Feb 15, 2024 79.75 90.18 79.28 84.48 6,003,281 +5.44(+6.88%)
Feb 14, 2024 74.55 79.95 73.34 79.04 4,128,774 +6.26(+8.60%)
Feb 13, 2024 72.39 75.18 71.89 72.78 3,196,154 -3.66(-4.79%)
Feb 12, 2024 70.03 76.48 69.80 76.44 2,952,421 +6.43(+9.18%)
Feb 09, 2024 69.73 72.49 69.36 70.01 2,534,608 +1.18(+1.71%)
Feb 08, 2024 65.60 69.33 64.16 68.83 1,973,779 +3.11(+4.73%)
Feb 07, 2024 67.00 67.21 65.60 65.72 1,300,744 -1.16(-1.73%)
Feb 06, 2024 64.41 66.91 63.58 66.88 1,688,603 +2.37(+3.67%)
Feb 05, 2024 64.00 64.82 62.46 64.51 940,745 -0.24(-0.37%)
Feb 02, 2024 62.90 65.13 62.08 64.75 1,487,608 +0.08(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.