XNAS
Datos históricos de CRISPR Therapeutics AG
CRISPR Therapeutics AG · CRSP
$53.69
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 18:38:46 UTC
- Variación en el periodo
- −26.93%
- Máximo
- US$78.00
- 10 de octubre de 2025
- Mínimo
- US$44.12
- 30 de marzo de 2026
- Volumen medio diario
- 1.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.82 | 54.07 | 50.52 | 53.39 | +5.85% | 1.47 M |
| 8 oct 2026 | 51.51 | 53.54 | 50.02 | 50.44 | −3.65% | 2.87 M |
| 7 oct 2026 | 53.00 | 54.59 | 52.27 | 52.35 | −3.06% | 1.68 M |
| 6 oct 2026 | 60.39 | 60.68 | 53.74 | 54.00 | −5.82% | 2.63 M |
| 5 oct 2026 | 55.21 | 57.46 | 54.01 | 57.34 | +3.45% | 1.7 M |
| 2 oct 2026 | 56.45 | 57.58 | 54.09 | 55.43 | −0.02% | 1.13 M |
| 1 oct 2026 | 55.45 | 56.59 | 54.82 | 55.44 | +0.22% | 1.06 M |
| 30 sep 2026 | 56.55 | 57.11 | 55.28 | 55.32 | −1.21% | 1.17 M |
| 29 sep 2026 | 54.08 | 56.48 | 54.00 | 56.00 | +3.53% | 1.58 M |
| 28 sep 2026 | 53.84 | 55.63 | 52.90 | 54.09 | −0.26% | 1.27 M |
| 25 sep 2026 | 56.14 | 56.39 | 53.92 | 54.23 | −2.64% | 1.01 M |
| 24 sep 2026 | 54.95 | 57.17 | 53.79 | 55.70 | −0.11% | 1.56 M |
| 23 sep 2026 | 59.11 | 59.52 | 54.67 | 55.76 | −5.54% | 2.36 M |
| 22 sep 2026 | 58.73 | 60.72 | 57.64 | 59.03 | +1.20% | 2.08 M |
| 21 sep 2026 | 57.98 | 59.24 | 56.87 | 58.33 | +3.13% | 1.81 M |
| 18 sep 2026 | 58.00 | 59.34 | 55.63 | 56.56 | −1.33% | 3.38 M |
| 17 sep 2026 | 53.90 | 59.21 | 53.12 | 57.33 | +9.80% | 3 M |
| 16 sep 2026 | 52.16 | 53.67 | 51.83 | 52.21 | +0.73% | 2.67 M |
| 15 sep 2026 | 52.57 | 52.85 | 51.49 | 51.83 | −2.13% | 1.25 M |
| 14 sep 2026 | 51.33 | 53.80 | 51.33 | 52.96 | +2.40% | 1.53 M |
| 11 sep 2026 | 52.35 | 53.21 | 51.62 | 51.72 | −1.03% | 856,710.833 |
| 10 sep 2026 | 52.50 | 52.63 | 51.72 | 52.26 | −2.23% | 1.26 M |
| 9 sep 2026 | 54.60 | 54.90 | 53.31 | 53.45 | −2.43% | 1.18 M |
| 8 sep 2026 | 54.45 | 55.10 | 52.78 | 54.78 | −1.81% | 1.39 M |
| 4 sep 2026 | 56.06 | 57.21 | 55.35 | 55.79 | −1.24% | 904,292.028 |
| 3 sep 2026 | 57.50 | 57.80 | 55.72 | 56.49 | −0.76% | 1.49 M |
| 2 sep 2026 | 57.13 | 58.96 | 55.59 | 56.92 | +0.18% | 911,120.75 |
| 1 sep 2026 | 56.22 | 57.13 | 55.43 | 56.82 | −0.28% | 890,824.081 |
| 31 ago 2026 | 56.55 | 57.49 | 56.20 | 56.98 | −1.28% | 1.39 M |
| 28 ago 2026 | 58.22 | 59.37 | 57.10 | 57.72 | −2.78% | 1.39 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.