TipRanks
Go Ultimate55% OFF

Crispr Therapeutics AG (1CG) Historical Prices

DE:1CG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.6447.6446.1446.1446.14-5.69%560.37
Oct 29, 202647.5348.9347.5348.9348.93+3.38%410.26
Oct 28, 202646.2047.3345.6147.3347.33+2.99%580.38
Oct 27, 202643.7345.9543.7345.9545.95+3.61%00.00
Oct 26, 202644.4044.5944.3544.3544.35+1.35%00.00
Oct 23, 202644.4944.6143.7643.7643.76-2.39%1711.08
Oct 22, 202644.2545.0844.2344.8344.83+0.46%2191.34
Oct 21, 202644.5444.6444.5444.6344.63+1.06%2271.42
Oct 20, 202643.8044.2942.5844.1644.16-0.39%9226.28
Oct 19, 202644.5144.5144.3344.3344.33-1.26%00.00
Oct 16, 202645.7045.7044.9044.9044.90+1.85%00.00
Oct 15, 202644.0844.0844.0844.0844.08-0.83%00.00
Oct 14, 202644.4544.4544.4544.4544.45+0.18%00.00
Oct 13, 202646.0746.0744.3744.3744.37-6.34%1601.05
Oct 12, 202647.6147.6147.3847.3847.38+3.89%6284.40
Oct 09, 202644.8645.6044.8645.6045.60-0.33%5504.03
Oct 08, 202646.2646.2645.7545.7545.75-4.19%540.38
Oct 07, 202647.7547.7547.7547.7547.75-1.95%00.00
Oct 06, 202650.8853.8648.7048.7048.70-0.67%1881.34
Oct 05, 202649.0349.0349.0349.0349.03+2.82%00.00
Oct 02, 202649.2049.2047.6947.6947.69-2.38%3202.32
Oct 01, 202648.8548.8548.8548.8548.85-0.66%00.00
Sep 30, 202649.1849.1849.1849.1849.18+2.34%00.00
Sep 29, 202647.0549.5047.0548.0548.05+2.23%1250.74
Sep 28, 202646.9447.0046.9447.0047.00+0.29%690.40
Sep 25, 202648.6448.6446.8746.8746.87+0.53%800.46
Sep 24, 202648.2448.2446.6246.6246.62-9.51%10.01
Sep 23, 202651.3451.5251.3451.5251.52+1.96%2051.21
Sep 22, 202650.5350.5350.5350.5350.53-0.92%360.21
Sep 21, 202649.3751.0049.0851.0051.00+1.35%4052.47
Sep 18, 202650.3250.3250.3250.3250.32+0.76%180.11
Sep 17, 202645.6149.9445.6149.9449.94+10.33%580.35
Sep 16, 202644.7245.2744.7245.2745.27-0.26%100.06
Sep 15, 202645.3548.1243.8145.3945.39+1.53%1500.91
Sep 14, 202644.5144.7043.0044.7044.70-2.15%3312.07
Sep 11, 202645.6845.6845.6845.6845.68-0.29%500.31
Sep 10, 202645.8245.8245.8245.8245.82-2.25%00.00
Sep 09, 202646.8746.8746.8746.8746.87-3.36%00.00
Sep 08, 202647.4048.5047.4048.5048.50+3.31%40.02
Sep 07, 202647.6047.6046.9546.9546.95-2.80%7794.98
Sep 04, 202648.3048.3048.3048.3048.30-3.41%00.00
Sep 03, 202648.7450.0048.7450.0050.00+2.54%400.25
Sep 02, 202648.7648.7648.7648.7648.76+1.70%00.00
Sep 01, 202648.7648.7646.6847.9547.95-2.55%6003.71
Aug 31, 202649.2049.2049.2049.2049.20-2.48%2701.50
Aug 28, 202650.4550.4550.4550.4550.45-3.90%00.00
Aug 27, 202650.7352.5050.7352.5052.50+0.96%2501.33
Aug 26, 202651.7252.0049.6352.0052.00-0.19%2881.56
Aug 25, 202648.7452.4048.7452.1052.10+4.67%520.28
Aug 24, 202650.3650.3649.7849.7849.78-2.40%750.40