CRISPR Therapeutics AG - Common Shares (CRSP)

43.53Last Price

+1.24 (2.93%)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:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	45.16	45.20	42.10	42.29	1,722,345	42.29
2/28/2025	42.62	44.51	42.00	43.92	1,662,272	43.92
2/27/2025	44.57	46.78	43.51	43.62	1,481,575	43.62
2/26/2025	44.88	46.00	43.97	44.40	1,237,187	44.40
2/25/2025	46.23	46.67	44.02	44.51	2,154,083	44.51
2/24/2025	46.69	47.66	45.10	46.57	2,197,721	46.57
2/21/2025	51.23	51.47	47.34	47.91	2,675,127	47.91
2/20/2025	52.58	52.77	49.22	50.43	2,973,276	50.43
2/19/2025	52.40	55.88	52.23	53.02	4,763,615	53.02
2/18/2025	52.24	55.30	51.02	52.22	6,024,212	52.22
2/14/2025	46.21	52.60	46.04	49.72	7,745,292	49.72
2/13/2025	43.70	44.14	42.20	43.49	2,048,821	43.49
2/12/2025	40.67	44.20	40.50	43.30	4,240,134	43.30
2/11/2025	39.01	39.72	38.28	39.62	2,023,053	39.62
2/10/2025	40.00	40.04	39.18	39.41	1,417,937	39.41
2/07/2025	41.00	41.74	39.35	39.71	2,173,232	39.71
2/06/2025	42.71	42.88	40.54	40.61	1,592,573	40.61
2/05/2025	40.79	42.60	40.53	42.22	1,838,985	42.22
2/04/2025	40.00	41.11	39.75	40.49	1,505,636	40.49
2/03/2025	40.19	41.10	39.21	40.00	2,231,991	40.00
1/31/2025	42.15	43.00	41.42	41.59	2,038,807	41.59
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