Skip to main content

Intellia Thera CS (NQ: NTLA )

19.81 -1.36 (-6.42%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 21.56 21.73 21.03 21.17 859,315 -0.36(-1.67%)
Apr 23, 2024 21.78 22.85 21.50 21.53 849,361 -0.30(-1.37%)
Apr 22, 2024 21.77 22.20 20.88 21.83 1,024,318 +0.26(+1.21%)
Apr 19, 2024 21.22 21.63 20.78 21.57 1,457,211 +0.25(+1.17%)
Apr 18, 2024 21.37 21.86 21.18 21.32 1,145,277 -0.18(-0.84%)
Apr 17, 2024 21.94 22.13 21.44 21.50 1,076,759 -0.31(-1.42%)
Apr 16, 2024 22.62 22.84 21.80 21.81 1,230,376 -1.11(-4.84%)
Apr 15, 2024 24.13 24.15 22.51 22.92 1,558,925 -1.35(-5.56%)
Apr 12, 2024 24.83 24.98 23.96 24.27 1,295,745 -0.74(-2.96%)
Apr 11, 2024 25.29 25.53 24.42 25.01 1,407,940 +0.06(+0.24%)
Apr 10, 2024 24.76 25.19 24.38 24.95 1,611,350 -1.13(-4.33%)
Apr 09, 2024 25.46 26.24 25.33 26.08 901,448 +0.78(+3.08%)
Apr 08, 2024 24.75 25.49 24.75 25.30 1,137,549 +0.52(+2.10%)
Apr 05, 2024 24.54 25.26 24.34 24.78 879,766 -0.19(-0.76%)
Apr 04, 2024 25.32 25.56 24.75 24.97 1,209,614 -0.01(-0.04%)
Apr 03, 2024 25.00 25.55 24.34 24.98 1,163,471 -0.12(-0.48%)
Apr 02, 2024 26.38 26.38 25.07 25.10 1,931,425 -2.12(-7.79%)
Apr 01, 2024 27.43 27.46 26.60 27.22 877,988 -0.29(-1.05%)
Mar 28, 2024 26.98 28.23 26.61 27.51 1,053,673 +0.49(+1.81%)
Mar 27, 2024 26.50 27.46 26.06 27.02 1,200,689 +0.76(+2.89%)
Mar 26, 2024 27.19 27.55 26.20 26.26 978,470 -0.57(-2.12%)
Mar 25, 2024 26.95 27.34 26.74 26.83 733,753 -0.08(-0.30%)
Mar 22, 2024 27.62 27.62 26.83 26.91 813,225 -0.74(-2.68%)
Mar 21, 2024 28.37 28.54 27.20 27.65 1,339,871 -0.13(-0.47%)
Mar 20, 2024 27.60 28.41 27.18 27.78 946,774 +0.15(+0.54%)
Mar 19, 2024 27.32 27.95 27.10 27.63 1,076,828 +0.26(+0.95%)
Mar 18, 2024 28.05 28.05 27.05 27.37 1,577,019 -0.93(-3.29%)
Mar 15, 2024 27.41 28.32 27.41 28.30 2,031,435 +0.78(+2.83%)
Mar 14, 2024 28.08 28.48 27.00 27.52 2,034,679 -1.15(-4.01%)
Mar 13, 2024 27.61 28.88 27.27 28.67 1,523,433 +0.89(+3.20%)
Mar 12, 2024 29.60 29.70 27.76 27.78 1,312,896 -1.76(-5.96%)
Mar 11, 2024 29.75 31.10 29.16 29.54 1,232,072 -0.43(-1.43%)
Mar 08, 2024 30.72 32.00 29.61 29.97 977,409 -0.05(-0.17%)
Mar 07, 2024 30.10 30.63 29.41 30.02 1,054,052 +0.07(+0.23%)
Mar 06, 2024 30.84 31.18 29.52 29.95 1,696,829 -0.30(-0.99%)
Mar 05, 2024 31.99 32.42 29.89 30.25 1,778,121 -2.14(-6.61%)
Mar 04, 2024 32.99 33.28 31.70 32.39 1,570,724 -0.27(-0.83%)
Mar 01, 2024 32.42 34.01 32.31 32.66 1,954,154 +0.54(+1.68%)
Feb 29, 2024 33.80 34.87 31.70 32.12 4,110,516 -0.68(-2.07%)
Feb 28, 2024 30.43 33.24 30.28 32.80 3,193,033 +1.78(+5.74%)
Feb 27, 2024 28.45 31.13 28.00 31.02 3,289,303 +3.36(+12.15%)
Feb 26, 2024 25.75 27.69 25.69 27.66 1,813,675 +1.56(+5.98%)
Feb 23, 2024 26.72 27.03 25.49 26.10 2,105,687 -1.08(-3.97%)
Feb 22, 2024 26.50 27.88 25.33 27.18 1,980,725 +0.30(+1.12%)
Feb 21, 2024 27.00 27.30 26.26 26.88 1,687,143 -0.27(-0.99%)
Feb 20, 2024 27.41 27.70 26.80 27.15 1,401,230 -0.59(-2.13%)
Feb 16, 2024 27.59 28.11 27.04 27.74 1,634,593 -0.73(-2.56%)
Feb 15, 2024 27.95 29.39 27.00 28.47 2,673,534 +0.19(+0.67%)
Feb 14, 2024 27.11 28.33 26.43 28.28 1,550,469 +1.83(+6.92%)
Feb 13, 2024 27.89 28.02 26.07 26.45 2,406,799 -3.16(-10.67%)
Feb 12, 2024 28.30 29.64 28.20 29.61 1,429,170 +1.38(+4.89%)
Feb 09, 2024 27.89 28.89 27.47 28.23 1,114,659 +0.76(+2.77%)
Feb 08, 2024 26.34 27.90 26.01 27.47 1,218,919 +1.40(+5.37%)
Feb 07, 2024 26.56 26.58 25.71 26.07 1,066,129 -0.50(-1.88%)
Feb 06, 2024 24.86 26.62 24.53 26.57 1,322,710 +1.73(+6.96%)
Feb 05, 2024 24.81 25.05 24.23 24.84 1,378,591 -0.45(-1.78%)
Feb 02, 2024 24.44 25.42 23.97 25.29 1,876,277 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.