U.S. markets open in 8 hours 43 minutes
F S&P 500
5,867.75 +5.00 (+0.09%) F Dow Jones
43,008.00 -7.00 (-0.02%) F Nasdaq
20,389.50 +47.50 (+0.23%) E-mini Russell 2000 Index Futur
2,273.00 +5.40 (+0.24%) Petróleo
70.88 +0.30 (+0.43%) Oro
2,684.10 +5.20 (+0.19%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 47.86 | 48.54 | 47.19 | 48.05 | 48.05 | 867,600 |
| 14 oct 2024 | 46.74 | 47.88 | 46.10 | 47.83 | 47.83 | 1,046,200 |
| 11 oct 2024 | 45.28 | 47.50 | 45.03 | 46.85 | 46.85 | 1,108,400 |
| 10 oct 2024 | 45.01 | 45.69 | 44.50 | 45.39 | 45.39 | 576,100 |
| 09 oct 2024 | 45.00 | 45.76 | 44.44 | 45.40 | 45.40 | 668,800 |
| 08 oct 2024 | 45.08 | 45.39 | 44.60 | 45.20 | 45.20 | 1,039,000 |
| 07 oct 2024 | 45.43 | 45.68 | 44.88 | 45.49 | 45.49 | 823,300 |
| 04 oct 2024 | 45.53 | 45.80 | 44.61 | 45.37 | 45.37 | 1,133,700 |
| 03 oct 2024 | 45.24 | 45.57 | 44.63 | 44.90 | 44.90 | 1,204,400 |
| 02 oct 2024 | 45.25 | 45.99 | 44.83 | 45.71 | 45.71 | 927,200 |
| 01 oct 2024 | 47.00 | 47.01 | 45.01 | 45.58 | 45.58 | 1,258,800 |
| 30 sept 2024 | 46.94 | 47.69 | 46.44 | 46.98 | 46.98 | 926,800 |
| 27 sept 2024 | 47.04 | 47.63 | 46.70 | 47.32 | 47.32 | 869,900 |
| 26 sept 2024 | 46.93 | 47.30 | 45.83 | 46.49 | 46.49 | 855,100 |
| 25 sept 2024 | 46.72 | 47.36 | 45.87 | 45.92 | 45.92 | 971,000 |
| 24 sept 2024 | 46.96 | 47.40 | 46.45 | 46.79 | 46.79 | 809,400 |
| 23 sept 2024 | 48.54 | 48.56 | 46.73 | 46.74 | 46.74 | 955,300 |
| 20 sept 2024 | 49.40 | 49.40 | 47.83 | 48.18 | 48.18 | 1,775,400 |
| 19 sept 2024 | 51.30 | 51.39 | 49.40 | 49.49 | 49.49 | 1,036,900 |
| 18 sept 2024 | 50.00 | 51.99 | 49.18 | 49.59 | 49.59 | 1,686,300 |
| 17 sept 2024 | 48.26 | 50.61 | 48.07 | 49.87 | 49.87 | 1,908,400 |
| 16 sept 2024 | 48.97 | 49.09 | 47.04 | 47.74 | 47.74 | 978,600 |
| 13 sept 2024 | 46.50 | 48.99 | 46.45 | 48.94 | 48.94 | 1,386,000 |
| 12 sept 2024 | 45.36 | 46.36 | 44.43 | 45.89 | 45.89 | 733,600 |
| 11 sept 2024 | 45.23 | 45.50 | 44.21 | 45.44 | 45.44 | 700,800 |
| 10 sept 2024 | 45.00 | 45.81 | 44.14 | 45.59 | 45.59 | 713,400 |
| 09 sept 2024 | 44.71 | 45.57 | 44.38 | 44.87 | 44.87 | 761,500 |
| 06 sept 2024 | 45.25 | 45.60 | 43.42 | 44.62 | 44.62 | 1,143,900 |
| 05 sept 2024 | 45.17 | 45.73 | 44.04 | 45.25 | 45.25 | 924,600 |
| 04 sept 2024 | 45.39 | 46.14 | 44.71 | 45.03 | 45.03 | 822,700 |
| 03 sept 2024 | 47.37 | 48.27 | 45.19 | 45.52 | 45.52 | 1,119,700 |
| 30 ago 2024 | 47.72 | 48.18 | 46.99 | 47.72 | 47.72 | 775,700 |
| 29 ago 2024 | 47.80 | 48.71 | 47.45 | 47.55 | 47.55 | 677,000 |
| 28 ago 2024 | 48.00 | 48.44 | 46.86 | 47.48 | 47.48 | 706,900 |
| 27 ago 2024 | 48.60 | 48.79 | 47.57 | 48.24 | 48.24 | 772,100 |
| 26 ago 2024 | 49.15 | 49.62 | 48.31 | 49.17 | 49.17 | 706,200 |
| 23 ago 2024 | 47.99 | 49.24 | 47.17 | 48.69 | 48.69 | 851,700 |
| 22 ago 2024 | 50.05 | 50.10 | 47.34 | 47.50 | 47.50 | 1,118,100 |
| 21 ago 2024 | 49.38 | 50.22 | 49.00 | 49.99 | 49.99 | 1,110,500 |
| 20 ago 2024 | 49.75 | 50.73 | 48.92 | 49.07 | 49.07 | 959,400 |
| 19 ago 2024 | 47.85 | 49.88 | 47.40 | 49.83 | 49.83 | 949,600 |
| 16 ago 2024 | 48.35 | 48.68 | 47.33 | 47.85 | 47.85 | 1,062,400 |
| 15 ago 2024 | 47.77 | 48.94 | 47.23 | 48.85 | 48.85 | 1,391,200 |
| 14 ago 2024 | 48.50 | 48.50 | 45.61 | 46.41 | 46.41 | 1,789,000 |
| 13 ago 2024 | 47.10 | 48.50 | 46.57 | 48.22 | 48.22 | 940,000 |
| 12 ago 2024 | 47.04 | 47.65 | 46.05 | 46.91 | 46.91 | 985,100 |
| 09 ago 2024 | 48.26 | 49.19 | 46.57 | 47.01 | 47.01 | 998,700 |
| 08 ago 2024 | 47.55 | 48.46 | 46.65 | 47.86 | 47.86 | 1,230,600 |
| 07 ago 2024 | 50.46 | 50.46 | 46.90 | 47.27 | 47.27 | 1,599,800 |
| 06 ago 2024 | 50.21 | 51.11 | 48.00 | 49.33 | 49.33 | 1,578,700 |
| 05 ago 2024 | 44.95 | 50.18 | 44.80 | 49.66 | 49.66 | 2,535,200 |
| 02 ago 2024 | 53.00 | 53.15 | 49.73 | 51.11 | 51.11 | 2,557,300 |
| 01 ago 2024 | 57.39 | 57.68 | 54.62 | 54.85 | 54.85 | 1,363,700 |
| 31 jul 2024 | 56.73 | 59.50 | 56.02 | 57.29 | 57.29 | 1,030,900 |
| 30 jul 2024 | 57.92 | 58.04 | 55.83 | 56.41 | 56.41 | 1,288,300 |
| 29 jul 2024 | 57.95 | 59.07 | 56.50 | 58.50 | 58.50 | 800,200 |
| 26 jul 2024 | 58.49 | 59.77 | 57.35 | 57.92 | 57.92 | 866,900 |
| 25 jul 2024 | 55.38 | 58.76 | 55.31 | 57.57 | 57.57 | 1,086,000 |
| 24 jul 2024 | 56.19 | 57.20 | 55.26 | 55.39 | 55.39 | 1,051,400 |
| 23 jul 2024 | 56.08 | 58.49 | 55.93 | 57.19 | 57.19 | 962,200 |
| 22 jul 2024 | 55.20 | 56.39 | 54.06 | 56.24 | 56.24 | 1,209,600 |
| 19 jul 2024 | 56.08 | 56.21 | 54.01 | 54.56 | 54.56 | 1,391,700 |
| 18 jul 2024 | 60.84 | 61.47 | 55.82 | 56.21 | 56.21 | 1,957,700 |
| 17 jul 2024 | 61.14 | 63.39 | 60.26 | 60.48 | 60.48 | 1,588,400 |
| 16 jul 2024 | 57.72 | 63.68 | 57.42 | 62.75 | 62.75 | 3,079,400 |
| 15 jul 2024 | 57.95 | 58.46 | 56.50 | 57.46 | 57.46 | 1,018,400 |
| 12 jul 2024 | 57.38 | 58.84 | 56.63 | 57.90 | 57.90 | 1,388,800 |
| 11 jul 2024 | 57.38 | 60.20 | 56.57 | 56.81 | 56.81 | 1,976,400 |
| 10 jul 2024 | 55.52 | 55.94 | 54.09 | 55.56 | 55.56 | 911,000 |
| 09 jul 2024 | 53.25 | 55.15 | 52.83 | 55.03 | 55.03 | 903,400 |
| 08 jul 2024 | 53.66 | 54.83 | 53.17 | 53.23 | 53.23 | 1,051,400 |
| 05 jul 2024 | 53.69 | 53.69 | 52.31 | 53.10 | 53.10 | 1,078,300 |
| 03 jul 2024 | 53.60 | 54.74 | 53.14 | 53.90 | 53.90 | 679,500 |
| 02 jul 2024 | 53.98 | 53.98 | 52.52 | 53.12 | 53.12 | 1,059,000 |
| 01 jul 2024 | 54.02 | 55.67 | 53.31 | 53.95 | 53.95 | 1,292,700 |
| 28 jun 2024 | 55.53 | 55.69 | 53.33 | 54.01 | 54.01 | 1,313,500 |
| 27 jun 2024 | 56.66 | 57.98 | 55.31 | 55.38 | 55.38 | 1,237,000 |
| 26 jun 2024 | 55.47 | 56.80 | 55.01 | 56.63 | 56.63 | 1,048,900 |
| 25 jun 2024 | 57.71 | 57.97 | 55.68 | 55.95 | 55.95 | 873,100 |
| 24 jun 2024 | 56.27 | 58.31 | 56.11 | 57.94 | 57.94 | 1,097,100 |
| 21 jun 2024 | 59.34 | 60.46 | 55.08 | 56.24 | 56.24 | 4,020,000 |
| 20 jun 2024 | 60.05 | 60.19 | 58.05 | 59.60 | 59.60 | 1,262,600 |
| 18 jun 2024 | 62.03 | 62.17 | 60.41 | 60.57 | 60.57 | 903,400 |
| 17 jun 2024 | 62.85 | 62.89 | 61.14 | 61.78 | 61.78 | 1,236,400 |
| 14 jun 2024 | 64.78 | 65.39 | 63.49 | 63.56 | 63.56 | 1,078,400 |
| 13 jun 2024 | 66.00 | 67.88 | 64.90 | 65.26 | 65.26 | 1,769,800 |
| 12 jun 2024 | 64.20 | 67.87 | 63.61 | 64.83 | 64.83 | 2,682,500 |
| 11 jun 2024 | 59.57 | 63.42 | 58.28 | 62.31 | 62.31 | 1,965,400 |
| 10 jun 2024 | 57.00 | 60.08 | 56.80 | 59.99 | 59.99 | 1,102,500 |
| 07 jun 2024 | 58.98 | 60.08 | 57.76 | 57.87 | 57.87 | 1,137,800 |
| 06 jun 2024 | 59.60 | 60.26 | 58.62 | 59.96 | 59.96 | 965,700 |
| 05 jun 2024 | 58.50 | 60.00 | 56.60 | 59.72 | 59.72 | 1,150,600 |
| 04 jun 2024 | 56.86 | 59.62 | 56.54 | 58.28 | 58.28 | 1,294,200 |
| 03 jun 2024 | 54.82 | 58.22 | 54.52 | 57.15 | 57.15 | 1,457,700 |
| 31 may 2024 | 54.26 | 54.74 | 53.38 | 53.74 | 53.74 | 1,119,200 |
| 30 may 2024 | 54.26 | 54.87 | 53.46 | 54.06 | 54.06 | 761,300 |
| 29 may 2024 | 53.66 | 54.31 | 52.52 | 53.85 | 53.85 | 1,121,000 |
| 28 may 2024 | 55.86 | 56.50 | 54.18 | 54.84 | 54.84 | 852,200 |
| 24 may 2024 | 55.90 | 56.29 | 55.03 | 55.24 | 55.24 | 621,400 |
| 23 may 2024 | 56.80 | 56.80 | 54.32 | 55.73 | 55.73 | 1,361,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.