CRISPR Therapeutics AG

32.67
-1.52 (-4.45%)
At close: Apr 03, 2025, 3:59 PM
32.63
-0.12%
After-hours: Apr 03, 2025, 07:59 PM EDT

CRISPR Therapeutics AG Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 32.66 34.86 32.51 34.19 1.05 3.17% 1,700,281
Apr 1, 2025 33.99 34.93 33.01 33.14 -0.89 -2.62% 2,179,242
Mar 31, 2025 35.75 35.75 32.96 34.03 -2.96 -8.00% 3,970,934
Mar 28, 2025 37.99 38.20 36.93 36.99 -1.05 -2.76% 1,602,334
Mar 27, 2025 39.00 39.28 37.85 38.04 -1.14 -2.91% 1,727,200
Mar 26, 2025 40.80 40.88 39.14 39.18 -1.71 -4.18% 2,354,807
Mar 25, 2025 42.50 42.50 40.78 40.89 -1.73 -4.06% 1,641,400
Mar 24, 2025 42.00 42.72 41.88 42.62 1.40 3.40% 1,344,235
Mar 21, 2025 40.71 41.68 40.41 41.22 0.05 0.12% 1,540,007
Mar 20, 2025 41.23 42.50 41.03 41.17 -0.77 -1.84% 1,116,508
Mar 19, 2025 41.20 42.75 40.70 41.94 0.97 2.37% 1,244,300
Mar 18, 2025 42.67 42.67 40.40 40.97 -1.85 -4.32% 1,933,740
Mar 17, 2025 41.94 43.32 41.46 42.82 0.70 1.66% 1,132,400
Mar 14, 2025 42.55 43.48 41.94 42.12 0.13 0.31% 1,425,900
Mar 13, 2025 43.20 44.39 41.63 41.99 -1.50 -3.45% 1,193,844
Mar 12, 2025 42.64 43.94 42.42 43.49 1.12 2.64% 1,400,801
Mar 11, 2025 42.93 43.34 40.82 42.37 -0.97 -2.24% 1,979,920
Mar 10, 2025 44.67 46.07 42.78 43.34 -2.19 -4.81% 2,929,735
Mar 7, 2025 42.88 45.79 42.48 45.53 2.22 5.13% 1,885,803
Mar 6, 2025 42.57 43.74 41.53 43.31 -0.53 -1.21% 1,276,136
Mar 5, 2025 43.50 44.35 42.35 43.84 0.39 0.90% 1,189,411
Mar 4, 2025 40.73 44.32 40.52 43.45 1.16 2.74% 2,114,970
Mar 3, 2025 45.16 45.20 42.10 42.29 -1.63 -3.71% 1,725,314
Feb 28, 2025 42.62 44.51 42.00 43.92 0.30 0.69% 1,662,300
Feb 27, 2025 44.57 46.78 43.51 43.62 -0.78 -1.76% 1,483,000
Feb 26, 2025 44.88 46.00 43.97 44.40 -0.11 -0.25% 1,240,200
Feb 25, 2025 46.23 46.67 44.02 44.51 -2.06 -4.42% 2,157,000
Feb 24, 2025 46.69 47.66 45.10 46.57 -1.34 -2.80% 2,203,500
Feb 21, 2025 51.23 51.47 47.34 47.91 -2.52 -5.00% 2,675,126
Feb 20, 2025 52.58 52.77 49.22 50.43 -2.59 -4.88% 2,974,100
Feb 19, 2025 52.40 55.88 52.23 53.02 0.80 1.53% 4,767,738
Feb 18, 2025 52.25 55.30 51.02 52.22 2.50 5.03% 6,027,200
Feb 14, 2025 46.21 52.60 46.04 49.72 6.23 14.33% 7,745,300
Feb 13, 2025 43.70 44.14 42.20 43.49 0.19 0.44% 2,049,500
Feb 12, 2025 40.67 44.20 40.50 43.30 3.68 9.29% 4,246,400
Feb 11, 2025 39.01 39.72 38.28 39.62 0.21 0.53% 2,027,700
Feb 10, 2025 40.00 40.04 39.18 39.41 -0.30 -0.76% 1,420,200
Feb 7, 2025 41.00 41.74 39.35 39.71 -0.90 -2.22% 2,173,230
Feb 6, 2025 42.71 42.88 40.54 40.61 -1.61 -3.81% 1,595,822
Feb 5, 2025 40.79 42.60 40.53 42.22 1.73 4.27% 1,842,844
Feb 4, 2025 40.00 41.11 39.75 40.49 0.49 1.23% 1,507,110
Feb 3, 2025 40.19 41.10 39.21 40.00 -1.59 -3.82% 2,234,900
Jan 31, 2025 42.15 43.00 41.42 41.59 -0.45 -1.07% 2,038,805
Jan 30, 2025 41.59 42.89 41.28 42.04 0.83 2.01% 1,630,300
Jan 29, 2025 41.85 42.94 40.79 41.21 -0.60 -1.44% 1,311,707
Jan 28, 2025 41.93 42.39 40.94 41.81 -0.04 -0.10% 1,425,238
Jan 27, 2025 41.94 42.86 41.14 41.85 -1.57 -3.62% 1,715,300
Jan 24, 2025 44.58 45.10 43.00 43.42 -0.81 -1.83% 2,275,500
Jan 23, 2025 43.61 44.49 42.43 44.23 0.03 0.07% 2,493,125
Jan 22, 2025 41.65 45.77 41.19 44.20 2.69 6.48% 5,393,800