The closing price for Crispr Therapeutics (CRSP) in February 2020 was $53.45, on February 28, 2020. It was up 5.8% for the month. The latest price is $65.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $47.52 | $53.50 | $47.00 | $53.45 | 1,641,372 |
February 27 2020 | $48.80 | $52.48 | $47.30 | $49.44 | 1,385,142 |
February 26 2020 | $49.97 | $52.70 | $49.62 | $50.88 | 918,400 |
February 25 2020 | $52.53 | $52.97 | $49.55 | $49.89 | 993,661 |
February 24 2020 | $50.58 | $52.59 | $49.50 | $51.96 | 1,220,823 |
February 21 2020 | $56.69 | $56.78 | $52.90 | $53.03 | 1,155,121 |
February 20 2020 | $58.08 | $59.45 | $56.31 | $56.76 | 1,237,173 |
February 19 2020 | $55.72 | $58.20 | $54.54 | $58.11 | 1,355,506 |
February 18 2020 | $55.82 | $56.19 | $53.90 | $55.69 | 1,037,292 |
February 14 2020 | $58.27 | $59.05 | $55.31 | $55.80 | 1,623,829 |
February 13 2020 | $60.91 | $61.11 | $56.54 | $58.12 | 2,198,068 |
February 12 2020 | $57.72 | $58.74 | $57.33 | $57.75 | 997,506 |
February 11 2020 | $58.14 | $58.35 | $55.08 | $57.00 | 1,554,600 |
February 10 2020 | $52.62 | $57.09 | $52.59 | $56.62 | 1,550,633 |
February 07 2020 | $54.45 | $54.70 | $51.92 | $52.32 | 1,032,940 |
February 06 2020 | $55.24 | $55.40 | $53.47 | $54.33 | 684,423 |
February 05 2020 | $54.23 | $55.64 | $53.25 | $54.84 | 900,770 |
February 04 2020 | $53.65 | $54.10 | $52.92 | $53.48 | 858,153 |
February 03 2020 | $50.52 | $52.88 | $50.50 | $52.71 | 889,543 |
Daily pricing data for Crispr Therapeutics dates back to 10/19/2016, and may be incomplete.
