CRISPR Therapeutics AG - Common Shares (CRSP)

41.72Last Price

-0.32 (-0.77%)Change

Crispr Therapeutics is a biopharmaceutical company that focuses on developing transformative gene-based medicines for serious diseases using its proprietary CRISPR/Cas9 gene editing technology

The company aims to harness the potential of genetic editing to treat various conditions, including genetic disorders, cancer, and autoimmune diseases. Through a combination of innovative research and strategic collaborations, Crispr Therapeutics is dedicated to advancing its pipeline of therapies and ultimately improving patient outcomes and quality of life.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	41.59	42.89	41.28	42.04	1,629,772	42.04
1/29/2025	41.85	42.94	40.79	41.21	1,309,765	41.21
1/28/2025	41.93	42.39	40.94	41.81	1,422,393	41.81
1/27/2025	41.94	42.86	41.14	41.85	1,712,626	41.85
1/24/2025	44.58	45.10	43.00	43.42	2,275,487	43.42
1/23/2025	43.61	44.49	42.43	44.23	2,491,355	44.23
1/22/2025	41.65	45.77	41.19	44.20	5,383,720	44.20
1/21/2025	41.44	42.44	40.90	41.51	1,809,636	41.51
1/17/2025	41.00	41.55	40.45	40.53	1,387,301	40.53
1/16/2025	39.76	40.68	39.44	40.30	1,612,883	40.30
1/15/2025	39.88	40.99	38.89	39.04	1,749,270	39.04
1/14/2025	39.62	40.20	38.21	38.36	1,487,570	38.36
1/13/2025	39.06	39.20	36.52	38.85	2,746,102	38.85
1/10/2025	40.04	40.37	38.51	39.69	2,408,542	39.69
1/08/2025	41.56	41.73	40.55	41.29	982,410	41.29
1/07/2025	42.92	44.12	41.66	41.92	1,524,299	41.92
1/06/2025	41.25	44.28	41.21	42.43	2,425,368	42.43
1/03/2025	41.50	42.09	40.70	41.02	1,445,619	41.02
1/02/2025	39.81	41.44	39.34	41.43	1,659,851	41.43
12/31/2024	38.65	0.00	39.36	39.36	0	39.36
12/30/2024	39.55	39.67	38.20	38.65	2,184,197	38.65
12/27/2024	40.76	41.14	39.85	40.02	1,665,946	40.02
12/26/2024	40.21	41.34	40.00	41.07	1,147,027	41.07
12/24/2024	40.48	41.02	39.80	40.94	759,869	40.94
12/23/2024	40.82	40.84	39.77	40.48	1,514,549	40.48
12/20/2024	40.25	41.02	39.41	40.72	3,348,393	40.72
12/19/2024	41.68	41.76	39.80	40.44	2,053,333	40.44
12/18/2024	44.84	44.99	40.61	41.06	2,374,210	41.06
12/17/2024	44.12	44.92	43.40	44.63	1,352,447	44.63
12/16/2024	43.95	45.16	43.74	44.24	1,557,586	44.24
12/13/2024	45.01	45.34	42.86	43.78	3,191,552	43.78
12/12/2024	47.41	47.68	45.39	45.40	1,973,691	45.40
12/11/2024	49.00	49.38	47.35	47.78	1,507,048	47.78
12/10/2024	49.95	50.50	48.32	48.68	1,697,828	48.68
12/09/2024	53.00	53.97	49.83	49.84	2,055,772	49.84
12/06/2024	49.79	52.39	49.75	52.33	1,649,425	52.33
12/05/2024	51.24	51.28	49.00	49.51	1,443,765	49.51
12/04/2024	51.39	52.31	50.54	51.14	1,463,997	51.14
12/03/2024	54.20	54.55	51.20	51.24	1,956,766	51.24
12/02/2024	51.12	55.50	50.97	55.15	3,653,871	55.15
11/29/2024	51.00	51.67	50.25	51.17	757,702	51.17
11/27/2024	49.70	50.97	49.59	50.84	1,013,951	50.84
11/26/2024	50.00	50.63	48.49	49.31	1,189,530	49.31
11/25/2024	49.21	51.73	48.89	50.40	2,223,515	50.40
11/22/2024	46.37	48.00	45.85	47.88	1,504,259	47.88
11/21/2024	47.21	47.21	45.51	46.29	2,093,816	46.29
11/20/2024	47.14	47.91	46.61	47.26	1,946,036	47.26
11/19/2024	46.97	47.53	46.56	46.97	1,524,882	46.97
11/18/2024	47.83	48.28	46.71	47.30	2,040,348	47.30
11/15/2024	47.61	48.44	46.30	47.25	3,133,147	47.25
11/14/2024	49.85	50.10	46.84	46.85	1,954,259	46.85
11/13/2024	50.90	52.43	49.41	49.79	1,861,344	49.79
11/12/2024	53.80	53.99	50.53	50.73	2,172,213	50.73
11/11/2024	53.13	59.07	53.00	54.86	3,656,308	54.86
11/08/2024	51.21	52.52	50.60	51.62	1,306,223	51.62
11/07/2024	51.40	53.26	51.15	51.88	1,596,985	51.88
11/06/2024	51.80	51.88	49.39	50.72	2,276,441	50.72
11/05/2024	49.35	50.42	47.04	50.36	2,170,882	50.36
11/04/2024	50.44	51.90	49.21	50.59	1,601,060	50.59
11/01/2024	46.96	50.85	46.91	50.76	2,263,381	50.76
10/31/2024	47.76	47.99	46.30	46.39	1,278,826	46.39