The closing price for Crispr Therapeutics (CRSP) in February 2018 was $48.46, on February 28, 2018. It was up 23.8% for the month. The latest price is $65.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $47.16 | $49.22 | $47.11 | $48.46 | 1,031,741 |
February 27 2018 | $48.55 | $51.00 | $45.76 | $46.29 | 1,563,318 |
February 26 2018 | $43.75 | $49.72 | $43.51 | $48.34 | 1,893,169 |
February 23 2018 | $42.63 | $43.20 | $41.28 | $43.04 | 634,480 |
February 22 2018 | $42.00 | $42.35 | $40.16 | $41.92 | 699,165 |
February 21 2018 | $41.60 | $43.44 | $41.09 | $41.16 | 1,559,922 |
February 20 2018 | $39.90 | $42.44 | $39.81 | $41.61 | 819,942 |
February 16 2018 | $40.88 | $42.11 | $39.49 | $40.01 | 612,595 |
February 15 2018 | $41.18 | $41.46 | $39.32 | $40.62 | 475,058 |
February 14 2018 | $40.51 | $41.59 | $38.93 | $40.21 | 835,808 |
February 13 2018 | $37.19 | $40.11 | $36.56 | $40.11 | 613,353 |
February 12 2018 | $37.01 | $38.00 | $35.23 | $37.37 | 877,778 |
February 09 2018 | $38.68 | $39.00 | $32.23 | $34.88 | 2,072,892 |
February 08 2018 | $42.08 | $42.78 | $38.52 | $38.64 | 978,950 |
February 07 2018 | $37.76 | $44.17 | $37.18 | $41.67 | 2,032,183 |
February 06 2018 | $34.52 | $37.30 | $33.80 | $36.56 | 967,296 |
February 05 2018 | $35.80 | $38.38 | $35.00 | $35.63 | 963,020 |
February 02 2018 | $37.61 | $37.91 | $35.30 | $36.91 | 748,954 |
February 01 2018 | $39.15 | $39.88 | $35.35 | $38.48 | 1,101,446 |
Daily pricing data for Crispr Therapeutics dates back to 10/19/2016, and may be incomplete.
