UK markets open in 11 minutes

CRISPR Therapeutics AG (0VRQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
57.71+1.23 (+2.18%)
At close: 07:13PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202455.7157.9755.3657.7157.715,244
17 Apr 202458.5858.5856.0456.4856.483,214
16 Apr 202457.9758.7357.1458.3558.353,664
15 Apr 202459.7860.8758.9459.2959.292,907
12 Apr 202462.2362.3760.5060.9460.942,084
11 Apr 202461.7963.0661.4462.5862.581,999
10 Apr 202465.4065.4060.3361.9861.985,360
09 Apr 202464.0064.9963.2064.8064.801,408
08 Apr 202463.1064.1862.5863.8763.874,704
05 Apr 202463.6564.5062.8263.1363.132,217
04 Apr 202465.1167.0864.6966.9066.901,318
03 Apr 202463.9065.2663.8164.7964.791,139
02 Apr 202467.5067.5064.2864.6164.614,029
28 Mar 202469.9170.2567.6368.5168.513,679
27 Mar 202471.3171.5468.8870.7670.767,576
26 Mar 202471.4772.7971.2271.4371.431,644
25 Mar 202471.0371.9970.7871.5171.514,877
22 Mar 202474.4874.6071.7272.2572.252,016
21 Mar 202473.8775.6773.2274.5074.506,525
20 Mar 202471.6373.4970.8573.1673.167,099
19 Mar 202471.8972.5270.3371.4271.421,249
18 Mar 202473.5073.5771.3072.9572.951,823
15 Mar 202471.7473.5071.5972.8472.841,336
14 Mar 202477.0077.0071.3571.3571.352,868
13 Mar 202475.3076.9174.3074.9674.962,862
12 Mar 202476.1976.2273.6875.0175.013,159
11 Mar 202478.8579.2876.7176.7176.712,180
08 Mar 202480.0081.7178.7578.7578.752,644
07 Mar 202481.0083.3279.8681.0181.011,426
06 Mar 202480.5082.0179.5380.1280.121,345
05 Mar 202479.9282.8179.0781.7381.731,695
04 Mar 202484.0384.0380.5881.2481.243,131
01 Mar 202484.4787.0383.3585.7585.753,424
29 Feb 202487.0089.8283.0383.8083.803,646
28 Feb 202490.1090.6887.5588.0488.048,769
27 Feb 202487.1189.4984.6588.7188.7110,291
26 Feb 202483.2586.8583.2584.2784.274,061
23 Feb 202485.8287.4682.3583.3483.348,916
22 Feb 202483.8291.0082.0088.7288.7216,432
21 Feb 202482.3583.1077.1282.1182.1124,001
20 Feb 202482.8982.8978.0778.1878.189,335
19 Feb 2024------
16 Feb 202484.4284.8481.9284.1584.1511,319
15 Feb 202479.7590.1679.4484.0484.0434,852
14 Feb 202472.9679.6772.9678.5278.5211,292
13 Feb 202472.3675.0971.8973.3973.3913,677
12 Feb 202470.0375.4869.8074.4274.4210,425
09 Feb 202469.7672.4769.4471.2171.214,299
08 Feb 202465.6068.8864.2268.4668.462,111
07 Feb 202466.9067.0465.7266.6466.64656
06 Feb 202464.4166.3463.5966.1366.131,616
05 Feb 202466.0366.0362.6964.3064.301,503
02 Feb 202463.8564.5162.3463.9563.951,563
01 Feb 202463.4964.1862.2364.1864.181,473
31 Jan 202463.4565.1062.8964.3964.391,186
30 Jan 202465.2665.6563.9464.2664.263,943
29 Jan 202461.0364.9360.0864.9364.937,079
26 Jan 202462.6964.2761.3861.4061.401,351
25 Jan 202462.8763.9562.6663.2163.212,776
24 Jan 202467.1367.1863.7864.3064.307,953
23 Jan 202466.3666.6764.3465.4365.435,463
22 Jan 202462.4165.7562.4064.7164.715,698
19 Jan 202460.9861.2160.3061.0961.093,269
18 Jan 202461.1061.1759.8060.5860.582,354
17 Jan 202461.8762.8560.4660.7760.775,160
16 Jan 202463.2163.4562.0362.6062.604,543
15 Jan 2024------
12 Jan 202465.9567.0863.7064.3864.387,185
11 Jan 202462.0765.7962.0165.1465.147,167
10 Jan 202462.1562.9760.7161.6161.617,381
09 Jan 202462.3962.4960.9762.4762.473,605
08 Jan 202460.5562.4058.3162.4062.402,971
05 Jan 202461.8061.8059.3660.5460.543,801
04 Jan 202462.5763.3661.9362.6462.646,350
03 Jan 202464.4965.2962.6963.2263.225,288
02 Jan 202461.9268.4661.5066.7866.7824,289
29 Dec 202364.5164.6063.0263.4063.40929
28 Dec 202365.0765.6163.9263.9463.945,115
27 Dec 202367.0467.0464.5064.6264.622,860
22 Dec 202361.0164.7860.7563.7363.739,062
21 Dec 202370.0070.0059.2860.2860.286,615
20 Dec 202365.9966.2362.6463.5363.539,280
19 Dec 202362.3866.2561.5665.7365.7311,322
18 Dec 202362.6863.5061.3261.9461.942,959
15 Dec 202363.5064.1761.7861.9261.924,812
14 Dec 202362.1363.7059.9461.8561.8514,159
13 Dec 202358.2358.2355.2257.5057.505,447
12 Dec 202360.8460.8457.6558.5358.539,500
11 Dec 202365.0066.6556.0860.1160.1123,829
08 Dec 202370.2376.7761.6964.9064.9059,717
07 Dec 202370.3570.8069.1569.9469.945,437
06 Dec 202371.7374.3470.2172.7772.7711,543
05 Dec 202369.8972.5768.3069.7169.7110,070
04 Dec 202369.4172.8868.6771.8471.8411,659
01 Dec 202365.8967.7263.4067.5167.517,664
30 Nov 202370.4971.1066.6367.3467.346,565
29 Nov 202371.3873.5069.7869.9569.9515,089
28 Nov 202370.2371.5869.4570.4170.415,039
27 Nov 202369.6671.7567.9070.8070.804,562
24 Nov 202370.4973.3369.7270.0070.0019,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...