The closing price for Crispr Therapeutics (CRSP) in 2020 was $153.11, on December 31, 2020. It was up 152.3% for the year. The latest price is $49.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $162.19 | $163.00 | $150.63 | $153.11 | 2,486,266 |
December 30 2020 | $163.20 | $165.92 | $160.31 | $161.57 | 1,723,873 |
December 29 2020 | $169.89 | $170.46 | $148.25 | $157.83 | 4,130,562 |
December 28 2020 | $181.42 | $181.42 | $168.69 | $168.93 | 2,750,590 |
December 24 2020 | $177.50 | $177.50 | $166.93 | $168.50 | 1,353,142 |
December 23 2020 | $176.56 | $178.09 | $168.30 | $173.23 | 2,483,669 |
December 22 2020 | $174.99 | $176.98 | $167.43 | $170.08 | 4,026,051 |
December 21 2020 | $148.19 | $176.99 | $146.60 | $166.84 | 5,416,403 |
December 18 2020 | $150.25 | $151.87 | $147.00 | $148.61 | 1,207,442 |
December 17 2020 | $148.50 | $152.49 | $146.25 | $149.13 | 787,328 |
December 16 2020 | $150.26 | $151.62 | $146.58 | $146.61 | 918,968 |
December 15 2020 | $154.60 | $154.85 | $144.19 | $149.97 | 1,282,176 |
December 14 2020 | $153.51 | $159.95 | $150.02 | $150.06 | 2,018,528 |
December 11 2020 | $154.18 | $156.40 | $145.31 | $148.41 | 1,404,307 |
December 10 2020 | $145.74 | $156.70 | $140.21 | $154.26 | 1,786,325 |
December 09 2020 | $146.33 | $157.90 | $144.40 | $146.63 | 2,081,937 |
December 08 2020 | $149.99 | $151.60 | $140.51 | $146.47 | 1,875,959 |
December 07 2020 | $152.19 | $163.56 | $142.50 | $149.72 | 4,274,399 |
December 04 2020 | $141.43 | $151.11 | $138.18 | $147.54 | 2,089,579 |
December 03 2020 | $131.61 | $147.82 | $130.35 | $140.46 | 1,777,106 |
December 02 2020 | $128.71 | $132.11 | $125.22 | $131.54 | 1,044,810 |
December 01 2020 | $129.97 | $134.50 | $128.25 | $129.58 | 1,728,532 |
November 30 2020 | $124.01 | $127.65 | $119.36 | $126.92 | 1,540,102 |
November 27 2020 | $111.08 | $124.43 | $110.36 | $121.55 | 1,124,306 |
November 25 2020 | $110.38 | $111.38 | $108.51 | $110.00 | 405,167 |
Daily pricing data for Crispr Therapeutics dates back to 10/19/2016, and may be incomplete.
