גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קריספר תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קריספר תרפיוטיקס

CRISPR Therapeutics

מניה CRSP נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	56.76	56.76	56.76	56.76	0.00
16:50	57.085	57.085	57.085	57.085	26,282.00
17:00	56.635	56.635	56.635	56.635	17,309.00
17:10	56.21	56.21	56.21	56.21	23,262.00
17:20	56.26	56.26	56.26	56.26	11,701.00
17:30	56.21	56.21	56.21	56.21	7,368.00
17:40	56.15	56.15	56.15	56.15	10,352.00
17:50	55.87	55.87	55.87	55.87	17,792.00
18:00	55.8101	55.8101	55.8101	55.8101	36,774.00
18:10	56.225	56.225	56.225	56.225	36,684.00
18:20	56.1	56.1	56.1	56.1	7,052.00
18:30	56.03	56.03	56.03	56.03	5,565.00
18:40	56.21	56.21	56.21	56.21	7,378.00
18:50	56.165	56.165	56.165	56.165	5,821.00
19:00	56.03	56.03	56.03	56.03	5,408.00
19:10	55.82	55.82	55.82	55.82	7,266.00
19:20	55.6213	55.6213	55.6213	55.6213	26,989.00
19:30	55.48	55.48	55.48	55.48	21,354.00
19:40	55.428	55.428	55.428	55.428	14,557.00
19:50	55.58	55.58	55.58	55.58	6,323.00
20:00	55.54	55.54	55.54	55.54	19,766.00
20:10	55.59	55.59	55.59	55.59	8,904.00
20:20	55.56	55.56	55.56	55.56	13,605.00
20:30	55.55	55.55	55.55	55.55	4,833.00
20:40	55.63	55.63	55.63	55.63	8,711.00
20:50	55.7626	55.7626	55.7626	55.7626	6,994.00
21:00	55.75	55.75	55.75	55.75	5,643.00
21:10	55.9325	55.9325	55.9325	55.9325	10,163.00
21:20	55.8	55.8	55.8	55.8	6,089.00
21:30	55.8	55.8	55.8	55.8	4,379.00
21:40	55.75	55.75	55.75	55.75	4,103.00
21:50	55.7725	55.7725	55.7725	55.7725	6,995.00
22:00	55.755	55.755	55.755	55.755	6,585.00
22:10	55.78	55.78	55.78	55.78	9,525.00
22:20	55.65	55.65	55.65	55.65	6,673.00
22:30	55.73	55.73	55.73	55.73	10,845.00
22:40	55.67	55.67	55.67	55.67	13,596.00
22:50	55.685	55.685	55.685	55.685	10,212.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	57.85	56.94	57.46	56.97	177,056.00
02.09.2026 17:30	56.9101	56.235	56.9101	56.41	251,340.00
02.09.2026 18:00	56.23	55.8	56.23	55.8815	338,243.00
02.09.2026 18:30	56.315	55.65	55.83	56.315	533,002.00
02.09.2026 19:00	56.62	56.29	56.44	56.5	437,715.00
02.09.2026 19:30	56.66	56.44	56.495	56.455	502,810.00
02.09.2026 20:00	56.45	56.125	56.43	56.2	497,009.00
02.09.2026 20:30	56.5	56.21	56.25	56.41	509,207.00
02.09.2026 21:00	56.48	56.38	56.38	56.415	494,132.00
02.09.2026 21:30	56.545	56.3601	56.48	56.535	320,401.00
02.09.2026 22:00	56.535	56.535	56.535	56.535	383,447.00
02.09.2026 22:30	56.535	56.535	56.535	56.535	383,447.00
03.09.2026 16:30	57.01	55.965	57.01	56.1075	85,267.00
03.09.2026 17:00	56.4199	55.74	55.95	55.87	329,992.00
03.09.2026 17:30	56.11	55.77	55.77	56.095	458,650.00
03.09.2026 18:00	56.85	56.36	56.36	56.85	620,462.00
03.09.2026 18:30	56.97	56.66	56.97	56.665	490,873.00
03.09.2026 19:00	56.83	56.52	56.58	56.82	735,243.00
03.09.2026 19:30	56.9075	56.54	56.85	56.555	927,088.00
03.09.2026 20:00	56.685	56.425	56.515	56.558	760,798.00
03.09.2026 20:30	56.835	56.54	56.56	56.71	1,215,999.00
03.09.2026 21:00	56.765	56.26	56.765	56.3	1,056,666.00
03.09.2026 21:30	56.3	56.04	56.28	56.125	1,569,111.00
03.09.2026 22:00	56.25	55.845	56.115	56.21	2,027,877.00
03.09.2026 22:30	56.495	55.91	56.2604	56.36	2,013,307.00
04.09.2026 16:30	57.13	55.875	56.06	56	114,458.00
04.09.2026 17:00	56.32	55.995	56.02	56.17	214,296.00
04.09.2026 17:30	56.26	55.8001	56.26	55.9	301,957.00
04.09.2026 18:00	56.285	55.935	55.9525	56.06	320,024.00
04.09.2026 18:30	56.3093	55.98	56.11	55.98	321,903.00
04.09.2026 19:00	55.87	55.43	55.87	55.44	470,609.00
04.09.2026 19:30	55.71	55.385	55.385	55.71	623,752.00
04.09.2026 20:00	55.69	55.495	55.69	55.57	579,771.00
04.09.2026 20:30	55.84	55.575	55.575	55.84	771,387.00
04.09.2026 21:00	55.95	55.72	55.8803	55.735	654,358.00
04.09.2026 21:30	55.81	55.71	55.735	55.71	702,185.00
04.09.2026 22:00	55.86	55.59	55.73	55.7	915,086.00
04.09.2026 22:30	55.81	55.569	55.64	55.77	1,025,537.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	64.74	60.53	63.02	61.97	1,361,595.00
04.11.2025	60.64	56.00	60.00	56.41	2,274,875.00
05.11.2025	57.23	54.91	56.50	56.99	1,527,193.00
06.11.2025	58.75	54.57	56.51	56.61	1,963,427.00
07.11.2025	55.22	52.42	53.27	55.12	2,073,196.00
10.11.2025	58.43	53.83	58.20	54.58	1,634,517.00
11.11.2025	56.08	52.82	54.07	55.21	1,472,243.00
12.11.2025	55.69	52.05	55.31	52.19	1,851,051.00
13.11.2025	51.78	50.27	51.78	51.11	2,210,372.00
14.11.2025	54.77	49.11	49.77	52.53	2,967,398.00
17.11.2025	55.76	51.22	51.36	55.32	3,166,871.00
18.11.2025	54.99	52.07	54.55	53.47	1,757,153.00
19.11.2025	53.83	50.57	53.83	50.73	1,255,292.00
20.11.2025	53.20	48.24	51.61	49.29	1,717,215.00
21.11.2025	51.42	48.02	48.48	50.23	1,957,584.00
24.11.2025	51.50	49.35	50.40	51.25	1,935,743.00
25.11.2025	53.89	49.97	50.89	53.57	1,716,880.00
26.11.2025	53.78	52.30	53.60	53.30	1,570,517.00
28.11.2025	54.00	51.50	52.84	53.47	1,006,917.00
01.12.2025	53.45	51.00	52.30	52.17	1,619,871.00
02.12.2025	53.03	51.24	52.17	51.58	1,042,107.00
03.12.2025	56.01	51.16	51.49	55.99	1,453,782.00
04.12.2025	59.77	54.93	55.99	58.18	2,241,407.00
05.12.2025	58.76	56.01	58.11	56.88	1,070,465.00
08.12.2025	58.76	56.68	58.12	57.36	929,942.00
09.12.2025	57.96	55.65	57.00	57.04	1,789,550.00
10.12.2025	58.47	54.50	56.34	57.59	1,184,609.00
11.12.2025	59.24	56.61	56.85	58.09	979,450.00
12.12.2025	58.50	55.52	57.95	56.68	1,001,657.00
15.12.2025	58.31	55.70	57.12	56.25	1,151,076.00
16.12.2025	57.58	55.30	55.68	55.97	803,895.00
17.12.2025	58.00	54.61	55.74	54.74	835,984.00
18.12.2025	57.03	54.77	54.90	54.84	913,288.00
19.12.2025	56.68	55.00	55.35	55.86	2,888,611.00
22.12.2025	59.18	54.50	56.00	57.91	1,434,780.00
23.12.2025	57.24	55.81	57.10	56.46	982,404.00
24.12.2025	56.83	55.21	56.45	56.71	477,141.00
26.12.2025	56.54	53.76	56.48	55.08	944,784.00
29.12.2025	55.41	53.81	54.69	53.97	935,717.00
30.12.2025	54.12	52.98	54.04	53.19	977,591.00
31.12.2025	53.45	52.35	53.14	52.44	1,029,504.00
02.01.2026	54.27	52.10	52.70	53.77	1,020,916.00
05.01.2026	55.52	53.73	53.82	55.15	1,437,464.00
06.01.2026	60.73	54.90	55.13	58.19	1,940,272.00
07.01.2026	59.83	57.30	58.72	57.99	1,345,599.00
08.01.2026	57.53	56.03	57.52	56.40	1,097,100.00
09.01.2026	57.35	53.68	56.96	53.84	1,451,190.00
12.01.2026	55.70	53.37	54.00	55.30	1,257,428.00
13.01.2026	56.64	54.12	55.69	56.18	1,142,151.00
14.01.2026	57.99	55.30	56.18	56.89	1,195,983.00
15.01.2026	57.23	54.05	56.97	54.21	1,077,791.00
16.01.2026	54.75	53.13	54.15	53.51	998,335.00
20.01.2026	53.46	51.00	52.00	52.61	1,324,439.00
21.01.2026	54.81	51.80	52.14	54.73	1,083,027.00
22.01.2026	60.86	54.22	54.53	60.81	2,461,736.00
23.01.2026	60.70	55.05	60.70	55.52	1,833,019.00
26.01.2026	55.71	53.72	54.77	54.65	955,540.00
27.01.2026	56.69	53.57	55.30	54.26	947,346.00
28.01.2026	54.61	53.07	54.30	53.69	950,405.00
29.01.2026	54.08	52.67	53.03	53.35	1,182,139.00
30.01.2026	53.84	49.75	52.12	49.96	1,583,367.00
02.02.2026	51.90	49.10	49.50	51.31	1,250,187.00
03.02.2026	52.89	50.61	51.23	52.00	999,749.00
04.02.2026	52.37	48.82	52.00	50.18	1,185,610.00
05.02.2026	49.63	45.53	49.00	45.88	1,988,376.00
06.02.2026	48.99	46.27	47.22	48.74	1,215,405.00
09.02.2026	49.83	47.38	48.30	49.70	1,066,356.00
10.02.2026	50.58	48.69	49.36	48.83	886,186.00
11.02.2026	48.83	46.48	48.54	48.32	990,892.00
12.02.2026	48.99	47.41	48.45	48.93	1,070,083.00
13.02.2026	54.10	49.62	49.74	53.07	1,731,472.00
17.02.2026	54.44	51.92	53.00	53.17	1,231,483.00
18.02.2026	54.03	52.59	52.88	53.52	979,650.00
19.02.2026	54.70	52.00	52.31	54.64	722,224.00
20.02.2026	55.05	52.92	54.39	53.46	974,753.00
23.02.2026	54.83	52.02	52.21	53.98	932,581.00
24.02.2026	57.30	54.01	54.01	56.77	1,242,239.00
25.02.2026	58.50	55.14	57.57	55.20	882,263.00
26.02.2026	61.76	53.75	54.92	61.74	2,629,529.00
27.02.2026	61.49	58.50	59.12	60.14	989,201.00
02.03.2026	61.00	57.25	58.04	60.77	1,012,397.00
03.03.2026	59.37	56.41	58.28	58.06	1,020,299.00
04.03.2026	60.60	57.75	58.82	60.00	892,302.00
05.03.2026	59.82	56.55	58.63	57.33	1,093,886.00
06.03.2026	56.97	54.80	55.25	56.50	863,497.00
09.03.2026	59.06	55.00	55.59	58.78	859,734.00
10.03.2026	55.40	50.67	53.91	52.80	6,577,583.00
11.03.2026	52.11	49.85	52.01	49.93	4,675,918.00
12.03.2026	49.50	48.20	49.00	48.87	2,406,033.00
13.03.2026	50.07	47.53	49.70	48.75	1,272,633.00
16.03.2026	50.09	47.72	49.50	48.42	1,626,213.00
17.03.2026	50.17	48.54	48.90	50.09	1,296,104.00
18.03.2026	49.50	47.55	49.29	47.69	1,038,486.00
19.03.2026	48.19	46.32	46.80	46.95	1,540,261.00
20.03.2026	47.66	45.88	46.49	46.24	2,100,818.00
23.03.2026	47.92	46.40	46.52	46.88	1,037,572.00
24.03.2026	46.94	45.12	46.18	46.43	846,704.00
25.03.2026	48.31	47.05	47.11	47.09	774,594.00
26.03.2026	48.80	46.40	46.43	47.55	946,448.00
27.03.2026	47.83	45.35	47.18	45.75	1,106,812.00
30.03.2026	45.96	44.12	45.89	44.34	1,198,542.00
31.03.2026	47.60	44.91	45.10	47.57	1,389,452.00
01.04.2026	49.95	47.89	47.89	48.81	823,879.00
02.04.2026	49.82	47.10	47.30	49.51	1,284,839.00
06.04.2026	50.77	49.06	49.70	49.15	763,116.00
07.04.2026	49.76	47.87	49.12	49.70	897,046.00
08.04.2026	52.61	50.19	52.00	51.76	1,162,593.00
09.04.2026	52.26	51.13	51.27	51.72	876,227.00
10.04.2026	52.22	49.50	51.98	51.22	654,406.00
13.04.2026	55.09	51.05	51.09	54.83	1,289,168.00
14.04.2026	57.77	55.35	56.31	56.86	1,505,664.00
15.04.2026	59.38	55.76	57.31	56.76	1,452,413.00
16.04.2026	57.24	54.57	56.84	55.72	1,106,820.00
17.04.2026	59.15	57.05	57.60	57.99	1,272,701.00
20.04.2026	58.60	56.87	57.14	57.69	966,624.00
21.04.2026	58.47	55.39	57.46	55.54	1,544,607.00
22.04.2026	57.00	55.11	56.44	56.42	930,644.00
23.04.2026	57.81	55.09	56.88	55.18	1,167,619.00
24.04.2026	55.18	48.77	55.01	48.79	2,642,770.00
27.04.2026	54.04	50.28	50.59	50.99	2,009,622.00
28.04.2026	52.28	50.12	50.51	52.06	1,166,219.00
29.04.2026	52.15	50.50	51.06	50.71	1,129,917.00
30.04.2026	52.73	50.70	50.95	52.34	956,229.00
01.05.2026	52.55	50.60	51.93	51.63	791,781.00
05.05.2026	53.94	49.38	52.50	52.38	2,215,472.00
06.05.2026	55.40	52.66	53.00	55.08	1,381,877.00
07.05.2026	55.47	51.71	54.37	52.42	1,070,180.00
08.05.2026	55.85	52.55	53.05	54.83	1,249,906.00
11.05.2026	56.13	53.84	55.23	54.01	926,852.00
12.05.2026	54.17	52.03	54.17	52.83	636,871.00
13.05.2026	53.81	52.36	52.83	52.78	606,900.00
14.05.2026	53.49	50.26	52.90	50.45	1,129,883.00
15.05.2026	50.45	48.25	49.74	48.41	1,274,335.00
18.05.2026	50.08	48.07	48.78	48.56	1,288,429.00
19.05.2026	48.30	46.92	48.12	47.59	1,186,237.00
20.05.2026	49.06	47.19	47.73	48.55	1,200,550.00
21.05.2026	50.05	47.34	47.71	49.90	1,054,114.00
22.05.2026	51.11	49.92	49.92	50.36	1,074,364.00
26.05.2026	51.86	50.19	50.68	51.59	951,472.00
27.05.2026	54.52	51.11	51.71	53.53	1,271,042.00
28.05.2026	57.24	52.38	53.04	56.38	1,955,093.00
29.05.2026	56.39	54.27	56.38	56.18	1,406,662.00
01.06.2026	55.25	53.68	55.11	54.19	1,046,581.00
02.06.2026	53.59	51.85	53.26	52.02	1,051,844.00
03.06.2026	52.28	50.52	51.46	52.08	972,677.00
04.06.2026	59.00	52.29	52.42	56.95	2,286,363.00
05.06.2026	55.76	51.15	55.68	51.84	1,652,002.00
08.06.2026	52.90	51.11	52.71	51.60	767,027.00
09.06.2026	53.09	49.58	52.55	51.48	1,008,474.00
10.06.2026	52.44	49.41	51.35	49.44	1,033,917.00
11.06.2026	51.13	49.04	50.09	50.23	1,000,755.00
12.06.2026	51.24	49.71	50.22	49.80	833,607.00
15.06.2026	53.27	50.76	51.00	52.61	1,300,177.00
16.06.2026	53.27	51.28	52.68	52.02	761,817.00
17.06.2026	55.10	51.64	52.59	53.09	1,484,854.00
18.06.2026	55.79	53.02	54.41	54.09	1,672,837.00
22.06.2026	56.08	54.08	54.85	54.36	879,440.00
23.06.2026	56.06	53.40	53.48	53.99	1,149,053.00
24.06.2026	55.48	53.35	54.15	53.55	1,069,700.00
25.06.2026	56.70	53.55	54.20	53.98	1,565,254.00
26.06.2026	56.15	53.31	53.89	54.92	2,895,996.00
29.06.2026	57.91	53.74	54.80	56.35	1,360,405.00
30.06.2026	56.47	54.46	56.35	54.54	883,836.00
01.07.2026	57.25	54.56	54.57	55.62	725,690.00
02.07.2026	61.68	56.18	56.18	60.08	2,107,232.00
06.07.2026	63.45	58.50	59.38	61.89	1,453,352.00
07.07.2026	62.80	58.60	62.14	60.77	1,148,320.00
08.07.2026	60.33	57.57	58.60	58.35	411,094.00
09.07.2026	60.50	55.88	59.24	56.34	1,105,538.00
10.07.2026	56.65	52.05	56.30	53.76	1,028,417.00
13.07.2026	52.87	50.18	52.39	50.63	1,359,180.00
14.07.2026	51.00	49.33	50.66	50.46	1,216,714.00
15.07.2026	51.49	49.92	50.51	51.37	968,154.00
16.07.2026	50.78	47.87	50.71	48.57	1,416,472.00
17.07.2026	48.61	47.09	47.47	47.78	1,234,381.00
20.07.2026	48.36	46.99	47.78	46.99	1,084,685.00
21.07.2026	48.62	46.86	46.99	48.15	1,048,425.00
22.07.2026	48.10	46.73	48.00	47.24	1,930,601.00
23.07.2026	48.34	46.47	47.00	47.53	1,305,612.00
24.07.2026	48.07	45.92	48.00	46.46	716,177.00
27.07.2026	48.28	46.71	47.66	46.73	915,105.00
28.07.2026	48.00	45.89	46.60	47.55	1,587,437.00
29.07.2026	48.15	46.82	47.42	47.64	1,344,950.00
30.07.2026	48.73	47.51	47.70	48.44	1,004,168.00
31.07.2026	49.03	47.31	48.54	47.99	799,418.00
03.08.2026	49.90	47.50	48.04	49.57	1,032,164.00
04.08.2026	53.20	50.16	50.50	53.07	1,546,181.00
05.08.2026	53.33	51.81	53.00	52.45	1,199,359.00
06.08.2026	53.11	51.51	52.46	51.64	767,796.00
07.08.2026	54.16	52.18	53.00	53.52	913,095.00
10.08.2026	54.68	53.10	53.50	53.51	862,722.00
11.08.2026	54.69	53.12	53.88	54.07	722,441.00
12.08.2026	55.02	53.46	54.30	53.99	579,274.00
13.08.2026	54.70	53.50	54.28	53.99	673,078.00
14.08.2026	54.00	52.23	53.99	53.55	583,727.00
17.08.2026	54.57	52.61	53.08	54.28	710,494.00
18.08.2026	53.88	51.80	53.20	52.97	952,738.00
19.08.2026	59.92	54.99	55.00	59.81	2,810,206.00
20.08.2026	60.90	56.94	58.73	58.12	2,029,205.00
21.08.2026	62.53	58.93	59.72	59.50	1,861,593.00
24.08.2026	58.96	56.62	58.75	57.08	835,279.00
25.08.2026	61.55	57.51	57.93	60.90	1,486,912.00
26.08.2026	60.28	58.06	60.18	59.23	701,542.00
27.08.2026	60.11	58.02	59.12	59.37	803,623.00
28.08.2026	59.37	57.10	58.22	57.72	994,421.00
31.08.2026	57.44	56.20	56.55	56.98	868,006.00
01.09.2026	57.13	55.43	56.22	56.82	658,350.00
02.09.2026	58.96	55.59	57.13	56.54	383,447.00
03.09.2026	57.80	55.72	57.58	56.49	1,134,528.00
04.09.2026	57.21	55.35	56.06	55.79	702,089.00

צרו איתנו קשר *5988