Premium
CRISPR Therapeutics AG (CRSP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2261 | 3.30841878036 | 37.06 | 40.71 | 36.66 | 1784285 | 38.69346216 | CS |
| 4 | 0.2961 | 0.779415635694 | 37.99 | 40.71 | 30.04 | 2479531 | 35.52524073 | CS |
| 12 | -3.8639 | -9.16702253855 | 42.15 | 55.88 | 30.04 | 2235357 | 41.2875062 | CS |
| 26 | -9.6439 | -20.1208011684 | 47.93 | 59.0693 | 30.04 | 2031080 | 43.40775538 | CS |
| 52 | -15.6939 | -29.0735457577 | 53.98 | 67.88 | 30.04 | 1608215 | 47.07586184 | CS |
| 156 | -17.0539 | -30.8165883628 | 55.34 | 91.1 | 30.04 | 1561660 | 56.03573025 | CS |
| 260 | -15.7039 | -29.086682719 | 53.99 | 220.21 | 30.04 | 1512193 | 76.49039996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 38.27 | -0.84 | -2.15 | 38.94 | 39.05 | 37.995 | 1319550 |
| 1745534100 | 39.11 | 0.57 | 1.48 | 38.73 | 39.35 | 38.25 | 1793074 |
| 1745447700 | 38.54 | -0.69 | -1.76 | 40.11 | 40.71 | 38.54 | 1860262 |
| 1745361300 | 39.23 | 1.41 | 3.73 | 38.355 | 39.85 | 38.34 | 1830899 |
| 1745274900 | 37.82 | 0.05 | 0.13 | 37.06 | 39.27 | 36.66 | 1652905 |
| 1744929300 | 37.77 | -0.01 | -0.03 | 37.23 | 38.215 | 37.23 | 1027545 |
| 1744842900 | 37.78 | -1.17 | -3.00 | 38.43 | 38.5 | 36.74 | 1646618 |
| 1744756500 | 38.95 | 0.14 | 0.36 | 38.42 | 39.88 | 38.2729 | 2208236 |
| 1744670100 | 38.81 | -0.49 | -1.25 | 40 | 40.129 | 37.62 | 2625318 |
| 1744410900 | 39.3 | 5.04 | 14.71 | 34.44 | 39.3 | 34.44 | 3527848 |
| 1744324500 | 34.26 | -0.63 | -1.81 | 34.01 | 34.77 | 32.9005 | 2687017 |
| 1744238100 | 34.89 | 3.62 | 11.58 | 30.56 | 35.06 | 30.54 | 4523447 |
| 1744151700 | 31.27 | -1.11 | -3.43 | 34.645 | 35.38 | 30.8661 | 3332919 |
| 1744065300 | 32.38 | -0.27 | -0.83 | 30.875 | 34.2164 | 30.04 | 3702465 |
| 1743806100 | 32.65 | -0.01 | -0.03 | 31.948 | 32.99 | 30.96 | 3077437 |
| 1743719700 | 32.659999 | -1.53 | -4.47 | 32.509999 | 33.6911 | 32.189999 | 2115439 |
| 1743633300 | 34.19 | 1.05 | 3.17 | 32.655 | 34.86 | 32.508 | 1751763 |
| 1743546900 | 33.14 | -0.89 | -2.62 | 33.99 | 34.93 | 33.01005 | 2177508 |
| 1743460500 | 34.03 | -2.96 | -8.00 | 35.97 | 35.64 | 32.96 | 3969728 |
| 1743201300 | 36.99 | -1.05 | -2.76 | 37.99 | 38.2 | 36.93 | 1600664 |
| 1743114900 | 38.04 | -1.14 | -2.91 | 39 | 39.28 | 37.85 | 1723830 |
| 1743028500 | 39.18 | -1.71 | -4.18 | 40.8 | 40.88 | 39.14 | 2353768 |
| 1742942100 | 40.89 | -1.73 | -4.06 | 42.5 | 42.51 | 40.78 | 1639818 |
| 1742855700 | 42.62 | 1.4 | 3.40 | 42 | 42.72 | 41.88 | 1340154 |
| 1742596500 | 41.22 | 0.05 | 0.12 | 40.61 | 41.68 | 40.41 | 1514084 |
| 1742510100 | 41.17 | -0.77 | -1.84 | 41.225 | 42.5 | 41.03 | 1115940 |
| 1742423700 | 41.94 | 0.97 | 2.37 | 41.2 | 42.75 | 40.6975 | 1243268 |
| 1742337300 | 40.97 | -1.85 | -4.32 | 42.67 | 42.67 | 40.4 | 1924292 |
| 1742250900 | 42.82 | 0.7 | 1.66 | 41.94 | 43.32 | 41.455 | 1107274 |
| 1741991700 | 42.12 | 0.13 | 0.31 | 42.55 | 43.4799 | 41.94 | 1423329 |
| 1741905300 | 41.99 | -1.5 | -3.45 | 43.2 | 44.39 | 41.63 | 1192973 |
| 1741818900 | 43.49 | 1.12 | 2.64 | 42.64 | 43.94 | 42.4201 | 1347185 |
| 1741732500 | 42.37 | -0.97 | -2.24 | 42.82 | 43.34 | 40.82 | 1945645 |
| 1741646100 | 43.34 | -2.19 | -4.81 | 45.3958 | 46.0699 | 42.7797 | 2877063 |
| 1741390500 | 45.53 | 2.22 | 5.13 | 42.69 | 45.79 | 42.48 | 1855007 |
| 1741304100 | 43.31 | -0.53 | -1.21 | 42.8 | 43.7399 | 41.53 | 1246108 |
| 1741217700 | 43.84 | 0.39 | 0.90 | 43.52 | 44.35 | 42.3458 | 1156660 |
| 1741131300 | 43.45 | 1.16 | 2.74 | 41.45 | 44.32 | 40.52 | 2060556 |
| 1741044900 | 42.29 | -1.63 | -3.71 | 44.9 | 45.2 | 42.1 | 1669118 |
| 1740785700 | 43.92 | 0.3 | 0.69 | 42.66 | 44.51 | 42 | 1610052 |
| 1740699300 | 43.62 | -0.78 | -1.76 | 44.57 | 46.78 | 43.51 | 1480075 |
| 1740612900 | 44.4 | -0.11 | -0.25 | 44.9999 | 46 | 43.97 | 1218436 |
| 1740526500 | 44.51 | -2.06 | -4.42 | 46.23 | 46.63 | 44.02 | 2149490 |
| 1740440100 | 46.57 | -1.34 | -2.80 | 46.69 | 47.66 | 45.1 | 2181032 |
| 1740180900 | 47.91 | -2.52 | -5.00 | 51.23 | 51.47 | 47.34 | 2672322 |
| 1740094500 | 50.43 | -2.59 | -4.88 | 52.58 | 52.77 | 49.22 | 2712737 |
| 1740008100 | 53.02 | 0.8 | 1.53 | 52.32 | 55.88 | 52.23 | 4765824 |
| 1739921700 | 52.22 | 2.5 | 5.03 | 52.245 | 55.09 | 51.02 | 4969303 |
| 1739576100 | 49.72 | 6.23 | 14.33 | 46.21 | 52.5999 | 46.21 | 7476568 |
| 1739489700 | 43.49 | 0.19 | 0.44 | 43.7 | 44.14 | 42.2 | 2048385 |
| 1739403300 | 43.3 | 3.68 | 9.29 | 41.0604 | 44.1999 | 40.6501 | 4108594 |
| 1739316900 | 39.62 | 0.21 | 0.53 | 39 | 39.72 | 38.28 | 2026244 |
| 1739230500 | 39.41 | -0.3 | -0.76 | 40 | 40.04 | 39.18 | 1418403 |
| 1738971300 | 39.71 | -0.9 | -2.22 | 41.35 | 41.74 | 39.35 | 2055683 |
| 1738884900 | 40.61 | -1.61 | -3.81 | 42.69 | 42.88 | 40.54 | 1592739 |
| 1738798500 | 42.22 | 1.73 | 4.27 | 40.79 | 42.6 | 40.53 | 1840684 |
| 1738712100 | 40.49 | 0.49 | 1.23 | 40 | 41.11 | 39.76 | 1478561 |
| 1738625700 | 40 | -1.59 | -3.82 | 40.19 | 41.1 | 39.21 | 1966195 |
| 1738366500 | 41.59 | -0.45 | -1.07 | 42.15 | 43 | 41.43 | 2032220 |
| 1738280100 | 42.04 | 0.83 | 2.01 | 41.59 | 42.89 | 41.28 | 1630028 |
| 1738193700 | 41.21 | -0.6 | -1.44 | 41.85 | 42.9366 | 40.7886 | 1310167 |
| 1738107300 | 41.81 | -0.04 | -0.10 | 42.07 | 42.39 | 40.94 | 1418171 |
| 1738020900 | 41.85 | -1.57 | -3.62 | 41.94 | 42.86 | 41.14 | 1692338 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
