CRISPR Therapeutics AG Common Sharesのデータ

CRISPR Therapeutics AG Common Sharesの基本情報

名前 CRISPR Therapeutics AG Common Shares
ティッカー CRSP
国 Switzerland
上場年 2016.0
セクター Health Care

CRISPR Therapeutics AG Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 165.0 153.25 162.22 155.32 3023500.0 155.32
2021-02-12 161.12 151.4 159.85 161.05 2700400.0 161.05
2021-02-11 164.83 157.13 162.09 159.05 2671300.0 159.05
2021-02-10 171.0 156.62 170.64 160.2 3335800.0 160.2
2021-02-09 175.44 166.21 169.99 167.55 2820800.0 167.55
2021-02-08 173.18 164.58 171.46 169.23 3177900.0 169.23
2021-02-05 169.75 163.68 168.36 168.81 1837200.0 168.81
2021-02-04 170.0 163.0 165.28 167.79 1279500.0 167.79
2021-02-03 172.66 163.3 172.61 164.5 1766300.0 164.5
2021-02-02 172.97 167.51 170.24 168.15 2211000.0 168.15
2021-02-01 173.42 163.52 170.51 165.68 1502800.0 165.68
2021-01-29 170.67 160.37 167.45 165.7 1668200.0 165.7
2021-01-28 172.97 163.95 168.92 167.42 2044600.0 167.42
2021-01-27 172.5 155.28 162.06 163.95 3476400.0 163.95
2021-01-26 183.0 168.51 179.09 169.53 2464800.0 169.53
2021-01-25 191.1 176.75 188.47 181.24 2304000.0 181.24
2021-01-22 190.03 182.25 185.54 188.49 1794700.0 188.49
2021-01-21 193.93 183.16 193.88 185.1 2211400.0 185.1
2021-01-20 200.85 189.63 198.97 189.77 2210000.0 189.77
2021-01-19 208.18 194.22 207.09 198.29 2427200.0 198.29
2021-01-15 220.2 199.01 220.15 199.88 4004900.0 199.88
2021-01-14 215.1 196.09 196.99 210.04 2723900.0 210.04
2021-01-13 198.79 190.01 193.98 193.84 1733400.0 193.84
2021-01-12 199.68 186.32 190.01 190.34 2072200.0 190.34
2021-01-11 192.75 180.5 188.7 188.88 2716800.0 188.88
2021-01-08 210.39 185.88 198.93 193.82 5062300.0 193.82
2021-01-07 195.89 169.39 169.39 194.43 3554100.0 194.43
2021-01-06 171.5 156.78 156.8 163.85 2291800.0 163.85
2021-01-05 160.9 154.5 157.38 160.62 1909800.0 160.62
2021-01-04 161.38 150.55 157.82 158.01 2410900.0 158.01
2020-12-31 163.0 150.63 162.19 153.11 2478500.0 153.11
2020-12-30 165.92 160.31 163.2 161.57 1723900.0 161.57
2020-12-29 170.46 148.25 169.89 157.83 4130600.0 157.83
2020-12-28 181.42 168.69 181.42 168.93 2750600.0 168.93
2020-12-24 177.5 166.93 177.5 168.5 1353100.0 168.5
2020-12-23 178.09 168.3 176.56 173.23 2483700.0 173.23
2020-12-22 176.98 167.43 174.99 170.08 4021600.0 170.08
2020-12-21 176.99 146.6 148.19 166.84 5416400.0 166.84
2020-12-18 151.87 147.0 150.25 148.61 1207400.0 148.61
2020-12-17 152.49 146.25 148.5 149.13 787300.0 149.13
2020-12-16 151.62 146.58 150.26 146.61 919000.0 146.61
2020-12-15 154.85 144.19 154.6 149.97 1282200.0 149.97
2020-12-14 159.95 150.02 153.51 150.06 2018500.0 150.06
2020-12-11 156.4 145.31 154.18 148.41 1404300.0 148.41
2020-12-10 156.7 140.21 145.74 154.26 1786300.0 154.26
2020-12-09 157.9 144.4 146.33 146.63 2081900.0 146.63
2020-12-08 151.6 140.51 149.99 146.47 1876000.0 146.47
2020-12-07 163.56 142.5 152.19 149.72 4274400.0 149.72
2020-12-04 151.11 138.18 141.43 147.54 2089600.0 147.54
2020-12-03 147.82 130.35 131.61 140.46 1777100.0 140.46
2020-12-02 132.11 125.22 128.71 131.54 1044800.0 131.54
2020-12-01 134.5 128.25 129.97 129.58 1728500.0 129.58
2020-11-30 127.65 119.36 124.01 126.92 1540100.0 126.92
2020-11-27 124.43 110.36 111.08 121.55 1124300.0 121.55
2020-11-25 111.38 108.51 110.38 110.0 405200.0 110.0
2020-11-24 110.79 108.89 110.6 109.99 504000.0 109.99
2020-11-23 111.11 108.18 110.65 110.0 843300.0 110.0
2020-11-20 110.14 107.7 109.76 109.7 842900.0 109.7
2020-11-19 109.98 106.5 107.55 109.24 466600.0 109.24
2020-11-18 110.36 106.08 109.03 106.75 668400.0 106.75
2020-11-17 109.39 104.15 105.73 108.57 478500.0 108.57
2020-11-16 107.28 103.06 105.6 106.76 672000.0 106.76
2020-11-13 105.57 101.7 103.0 103.96 599100.0 103.96
2020-11-12 103.42 99.53 99.53 101.77 401400.0 101.77
2020-11-11 102.05 99.12 101.12 100.64 596400.0 100.64
2020-11-10 101.16 93.99 100.94 98.7 671700.0 98.7
2020-11-09 105.62 99.61 104.28 99.65 831700.0 99.65
2020-11-06 103.34 96.52 102.0 102.66 757200.0 102.66
2020-11-05 103.99 96.0 98.49 103.34 1137100.0 103.34
2020-11-04 96.51 88.29 90.31 95.51 1236200.0 95.51
2020-11-03 88.0 85.0 86.72 86.82 888500.0 86.82
2020-11-02 92.87 84.38 92.6 86.16 1314700.0 86.16
2020-10-30 96.68 90.01 94.71 91.82 1055600.0 91.82
2020-10-29 97.97 92.83 94.75 96.35 820800.0 96.35
2020-10-28 96.01 91.76 93.23 94.71 855800.0 94.71
2020-10-27 98.5 92.8 94.95 98.12 954700.0 98.12
2020-10-26 95.08 91.07 91.07 94.13 1026600.0 94.13
2020-10-23 92.88 87.51 90.54 92.65 1141600.0 92.65
2020-10-22 97.1 88.0 97.0 90.16 1960300.0 90.16
2020-10-21 98.0 90.29 91.27 92.22 4107800.0 92.22
2020-10-20 108.84 104.51 108.1 106.7 762900.0 106.7
2020-10-19 111.81 106.7 111.3 107.72 980900.0 107.72
2020-10-16 111.9 101.01 101.01 109.83 2107200.0 109.83
2020-10-15 101.65 98.01 99.39 99.89 956600.0 99.89
2020-10-14 110.72 100.75 103.92 101.37 2230800.0 101.37
2020-10-13 103.4 97.09 100.01 103.06 1369600.0 103.06
2020-10-12 100.25 96.13 99.75 99.4 1254000.0 99.4
2020-10-09 100.88 96.32 97.78 98.26 1526900.0 98.26
2020-10-08 100.0 94.26 100.0 95.39 1218500.0 95.39
2020-10-07 99.87 90.04 91.72 97.68 2357900.0 97.68
2020-10-06 89.82 85.85 86.5 87.72 699500.0 87.72
2020-10-05 87.4 81.31 81.95 86.75 823800.0 86.75
2020-10-02 82.79 79.31 81.0 79.67 799400.0 79.67
2020-10-01 85.09 82.11 83.93 83.34 723400.0 83.34
2020-09-30 86.19 83.15 84.82 83.64 423800.0 83.64
2020-09-29 85.44 82.64 84.0 84.99 479300.0 84.99
2020-09-28 85.12 81.96 85.12 83.69 520100.0 83.69
2020-09-25 84.71 82.5 83.38 84.09 522200.0 84.09
2020-09-24 83.96 79.7 83.05 83.31 534700.0 83.31
2020-09-23 88.88 84.33 88.69 84.69 580600.0 84.69
2020-09-22 88.87 83.8 86.22 88.81 491000.0 88.81
2020-09-21 85.41 82.31 84.81 85.13 482300.0 85.13
2020-09-18 87.71 83.4 85.75 85.9 643100.0 85.9
2020-09-17 85.35 80.81 81.8 85.14 413600.0 85.14
2020-09-16 87.25 85.17 86.29 85.63 462900.0 85.63
2020-09-15 86.0 84.51 85.04 84.93 580000.0 84.93
2020-09-14 85.36 81.42 81.42 84.71 668800.0 84.71
2020-09-11 84.42 79.67 83.0 79.98 738700.0 79.98
2020-09-10 86.87 80.67 86.47 81.8 676000.0 81.8
2020-09-09 86.49 81.92 82.69 85.25 601300.0 85.25
2020-09-08 84.14 78.51 81.8 81.46 636900.0 81.46
2020-09-04 87.0 76.71 86.49 82.02 1570300.0 82.02
2020-09-03 92.13 84.19 91.69 85.69 1278900.0 85.69
2020-09-02 94.41 90.71 94.15 93.93 532000.0 93.93
2020-09-01 94.5 90.73 91.99 93.42 779500.0 93.42
2020-08-31 94.56 90.5 91.99 93.46 641800.0 93.46
2020-08-28 91.02 88.13 88.84 90.71 434000.0 90.71
2020-08-27 89.83 86.97 88.75 89.42 485100.0 89.42
2020-08-26 89.63 87.71 88.99 88.91 494900.0 88.91
2020-08-25 89.15 85.5 87.05 88.92 703100.0 88.92
2020-08-24 91.5 85.29 91.5 86.59 1120100.0 86.59
2020-08-21 93.5 88.51 92.37 90.46 984500.0 90.46
2020-08-20 101.8 91.02 100.68 91.76 1974900.0 91.76
2020-08-19 105.12 94.64 94.66 100.64 2786900.0 100.64
2020-08-18 95.34 90.12 92.0 94.92 894800.0 94.92
2020-08-17 91.97 89.26 90.01 91.65 608100.0 91.65
2020-08-14 90.8 88.12 90.3 89.5 491000.0 89.5
2020-08-13 92.75 90.76 92.0 91.74 580500.0 91.74
2020-08-12 91.9 88.71 88.8 91.31 568300.0 91.31
2020-08-11 91.93 87.56 89.75 89.45 713300.0 89.45
2020-08-10 91.39 87.8 90.01 90.77 585700.0 90.77
2020-08-07 95.18 88.54 92.9 89.81 834100.0 89.81
2020-08-06 96.98 92.0 96.98 92.94 858800.0 92.94
2020-08-05 95.23 92.0 94.26 94.51 971900.0 94.51
2020-08-04 95.11 91.2 92.66 94.57 856700.0 94.57
2020-08-03 93.96 85.78 86.54 92.5 1242200.0 92.5
2020-07-31 87.34 83.53 87.23 85.46 945300.0 85.46
2020-07-30 87.43 83.73 84.84 86.36 547000.0 86.36
2020-07-29 87.61 85.31 86.8 85.53 630800.0 85.53
2020-07-28 92.3 85.48 91.26 86.4 1019500.0 86.4
2020-07-27 92.58 88.9 91.29 92.12 852700.0 92.12
2020-07-24 90.83 87.22 88.9 90.35 986000.0 90.35
2020-07-23 93.43 89.11 91.86 90.8 919200.0 90.8
2020-07-22 94.1 91.88 93.38 92.97 476800.0 92.97
2020-07-21 96.36 91.8 96.31 93.55 782700.0 93.55
2020-07-20 96.76 93.63 93.63 95.3 934600.0 95.3
2020-07-17 92.59 90.27 91.59 92.35 797600.0 92.35
2020-07-16 92.6 89.43 91.6 91.32 780000.0 91.32
2020-07-15 93.71 90.97 92.25 93.32 809200.0 93.32
2020-07-14 91.46 86.36 88.76 90.91 1263900.0 90.91
2020-07-13 95.0 83.57 90.66 86.23 1965400.0 86.23
2020-07-10 95.56 86.59 93.43 89.47 1558800.0 89.47
2020-07-09 96.18 90.81 94.77 94.02 1305500.0 94.02
2020-07-08 97.82 92.39 93.83 94.17 1619400.0 94.17
2020-07-07 93.99 83.71 84.36 91.41 2142100.0 91.41
2020-07-06 85.0 79.13 81.15 84.11 1573100.0 84.11
2020-07-02 81.04 77.66 79.43 79.7 1109500.0 79.7
2020-07-01 81.09 74.0 74.99 78.5 3330300.0 78.5
2020-06-30 73.86 68.85 72.73 73.49 2045600.0 73.49
2020-06-29 76.85 71.72 74.63 75.05 1011700.0 75.05
2020-06-26 77.87 73.79 75.71 74.04 881500.0 74.04
2020-06-25 76.34 72.11 72.63 76.05 743500.0 76.05
2020-06-24 76.86 71.59 76.19 73.09 1419000.0 73.09
2020-06-23 79.92 73.4 74.0 75.37 1909800.0 75.37
2020-06-22 72.95 68.01 69.5 72.02 1497100.0 72.02
2020-06-19 69.44 67.38 68.0 69.08 1500200.0 69.08
2020-06-18 68.93 65.51 65.96 67.34 632400.0 67.34
2020-06-17 67.4 64.68 66.27 66.33 591100.0 66.33
2020-06-16 66.88 62.26 65.08 66.27 1015600.0 66.27
2020-06-15 62.74 59.19 59.21 62.45 717600.0 62.45
2020-06-12 63.33 58.02 62.13 59.89 871900.0 59.89
2020-06-11 62.49 58.84 61.63 59.7 862900.0 59.7
2020-06-10 65.5 62.3 63.5 63.03 638000.0 63.03
2020-06-09 63.75 58.26 59.27 63.26 1113100.0 63.26
2020-06-08 62.02 59.19 62.0 60.53 972700.0 60.53
2020-06-05 64.73 61.3 63.88 62.26 786800.0 62.26
2020-06-04 66.36 62.52 65.12 63.67 687500.0 63.67
2020-06-03 68.23 64.79 68.01 64.95 818500.0 64.95
2020-06-02 68.49 64.5 66.26 68.36 733300.0 68.36
2020-06-01 67.18 62.55 64.9 66.59 618100.0 66.59
2020-05-29 64.77 61.62 62.32 64.58 877800.0 64.58
2020-05-28 64.85 61.79 63.65 62.31 565300.0 62.31
2020-05-27 66.67 59.9 66.5 63.93 1363900.0 63.93
2020-05-26 71.0 66.09 70.27 66.34 1255500.0 66.34
2020-05-22 70.11 66.76 67.45 69.94 899200.0 69.94
2020-05-21 68.55 66.28 67.28 67.78 1614300.0 67.78
2020-05-20 67.39 63.61 64.55 66.79 990900.0 66.79
2020-05-19 65.53 63.29 64.07 63.56 1041000.0 63.56
2020-05-18 64.77 62.61 63.01 63.98 1176100.0 63.98
2020-05-15 61.74 54.86 55.75 61.09 1043200.0 61.09
2020-05-14 57.24 54.5 56.58 55.88 832300.0 55.88
2020-05-13 62.25 55.02 60.18 57.37 1215100.0 57.37
2020-05-12 64.95 58.28 62.25 59.55 1588500.0 59.55
2020-05-11 63.0 54.0 54.62 61.29 2155600.0 61.29
2020-05-08 54.79 52.83 54.21 53.84 436600.0 53.84
2020-05-07 54.56 52.3 53.0 53.49 907700.0 53.49
2020-05-06 53.8 51.63 52.38 52.33 633400.0 52.33
2020-05-05 52.98 50.62 50.98 52.0 710300.0 52.0
2020-05-04 50.23 46.84 47.67 50.0 745300.0 50.0
2020-05-01 50.24 47.61 48.65 48.46 1089100.0 48.46
2020-04-30 52.64 49.14 51.82 49.2 741600.0 49.2
2020-04-29 53.62 49.33 53.25 52.0 1317000.0 52.0
2020-04-28 56.09 51.67 55.84 52.52 816900.0 52.52
2020-04-27 56.38 53.75 53.99 55.0 950000.0 55.0
2020-04-24 54.15 52.5 52.5 54.01 531900.0 54.01
2020-04-23 54.64 52.01 52.55 52.48 548100.0 52.48
2020-04-22 53.15 51.55 52.0 52.4 607200.0 52.4
2020-04-21 54.25 49.27 53.53 50.9 783200.0 50.9
2020-04-20 56.07 50.5 51.03 53.46 1083000.0 53.46
2020-04-17 51.48 49.65 50.89 51.42 579100.0 51.42
2020-04-16 50.15 48.3 48.69 49.51 636000.0 49.51
2020-04-15 48.24 46.01 47.35 48.13 534200.0 48.13
2020-04-14 48.88 46.19 46.19 48.39 923700.0 48.39
2020-04-13 46.04 42.83 45.67 46.01 591000.0 46.01
2020-04-09 46.66 44.49 45.5 45.75 755100.0 45.75
2020-04-08 44.65 39.25 41.6 44.38 1758900.0 44.38
2020-04-07 45.0 41.23 43.7 41.29 1253400.0 41.29
2020-04-06 42.65 40.5 41.0 42.17 748900.0 42.17
2020-04-03 40.55 39.1 39.51 39.38 531800.0 39.38
2020-04-02 40.72 38.1 38.1 39.51 710100.0 39.51
2020-04-01 42.08 38.35 42.03 38.5 962900.0 38.5
2020-03-31 44.31 41.02 44.18 42.41 842800.0 42.41
2020-03-30 44.56 40.57 42.05 44.29 568500.0 44.29
2020-03-27 43.36 40.9 42.55 41.82 580500.0 41.82
2020-03-26 45.35 41.5 41.82 43.99 689300.0 43.99
2020-03-25 45.5 41.05 42.65 41.78 910300.0 41.78
2020-03-24 42.91 40.63 41.52 42.66 648600.0 42.66
2020-03-23 40.13 37.01 38.99 39.54 796600.0 39.54
2020-03-20 42.99 38.63 40.46 38.96 1039500.0 38.96
2020-03-19 40.99 37.26 38.1 39.57 958100.0 39.57
2020-03-18 40.2 35.0 35.38 38.47 1305200.0 38.47
2020-03-17 42.0 32.8 35.45 37.0 1403900.0 37.0
2020-03-16 36.84 32.3 34.22 33.68 1192100.0 33.68
2020-03-13 41.0 34.79 40.0 37.64 1244400.0 37.64
2020-03-12 41.61 38.0 39.99 38.12 1487500.0 38.12
2020-03-11 45.21 42.66 43.6 43.28 817600.0 43.28
2020-03-10 47.0 42.28 46.51 44.67 901600.0 44.67
2020-03-09 47.35 44.07 45.75 44.3 1269800.0 44.3
2020-03-06 53.33 49.15 52.64 50.86 1083900.0 50.86
2020-03-05 53.92 50.66 51.84 53.41 1095600.0 53.41
2020-03-04 53.36 51.37 52.35 53.26 765400.0 53.26
2020-03-03 54.18 49.62 53.44 51.15 927200.0 51.15
2020-03-02 54.61 51.71 54.0 53.35 757800.0 53.35
2020-02-28 53.5 47.0 47.52 53.45 1641400.0 53.45
2020-02-27 52.48 47.3 48.8 49.44 1385100.0 49.44
2020-02-26 52.7 49.62 49.97 50.88 918400.0 50.88
2020-02-25 52.97 49.55 52.53 49.89 993700.0 49.89
2020-02-24 52.59 49.5 50.58 51.96 1220800.0 51.96
2020-02-21 56.78 52.9 56.69 53.03 1154800.0 53.03
2020-02-20 59.45 56.31 58.08 56.76 1237000.0 56.76
2020-02-19 58.2 54.54 55.72 58.11 1355500.0 58.11
2020-02-18 56.19 53.9 55.82 55.69 1037000.0 55.69