NASDAQ, CRSP End of Day and Historical Stock Data [Crispr Therapeutics Ag]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CRSP:

05 Sep 2025

LAST: 54.86	CHANGE: 2.12	OPEN: 52.55	HIGH: 54.94	ASK: 20.25	VOLUME: 2.74M
LAST: 54.86	CHG(%): 4.02	PREV: 52.74	LOW: 52.15	BID: 17.88

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	52.55	54.94	52.15	54.86	2.74M
04 Sep 25	52.82	52.99	51.66	52.74	2.06M
03 Sep 25	52.60	55.15	52.31	52.98	1.64M
02 Sep 25	50.99	53.40	50.83	52.66	1.49M
29 Aug 25	53.00	53.07	51.36	51.83	1.59M
28 Aug 25	53.60	53.94	52.73	53.05	1.45M
27 Aug 25	55.04	55.30	53.25	53.53	1.48M
26 Aug 25	54.49	55.27	54.08	54.88	1.28M
25 Aug 25	54.28	55.13	53.68	54.13	1.49M
22 Aug 25	52.81	55.08	52.61	54.32	1.73M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	53.01
MA10:	53.50
MA20:	54.78
MA50:	56.15
MA100:	47.63
MA200:	45.13
STO9:	87.32
STO14:	39.71
RSI14:	34.70
WPR14:	-47.40
MTM14:	-2.73
ROC14:	-0.05
ATR:	2.11
Week High:	55.15
Week Low:	50.83
Month High:	61.44
Month Low:	50.83
Year High:	71.13
Year Low:	30.04

RECENT SPLITS

Date	Ratio
19 Jul 2016	333333-100000