Intellia Thera CS (NQ: NTLA )

24.77 -0.11 (-0.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 25.94 25.97 24.68 24.88 1,438,712 -1.09(-4.20%)
May 22, 2024 25.55 26.46 25.20 25.97 1,106,720 +0.26(+1.01%)
May 21, 2024 25.66 26.40 25.51 25.71 1,146,134 -0.18(-0.70%)
May 20, 2024 26.21 26.41 25.72 25.89 970,362 -0.33(-1.26%)
May 17, 2024 26.05 26.55 25.81 26.22 1,089,298 +0.05(+0.19%)
May 16, 2024 26.28 26.46 25.82 26.17 1,236,485 -0.05(-0.19%)
May 15, 2024 26.65 27.17 25.99 26.22 1,381,011 +0.49(+1.90%)
May 14, 2024 25.96 26.98 25.60 25.73 1,198,167 +0.31(+1.22%)
May 13, 2024 25.01 26.74 24.93 25.42 1,697,818 +0.96(+3.92%)
May 10, 2024 25.00 25.42 24.22 24.46 2,042,656 -0.40(-1.61%)
May 09, 2024 24.29 24.94 23.35 24.86 1,668,812 +1.86(+8.09%)
May 08, 2024 23.38 23.64 22.76 23.00 1,374,053 -0.88(-3.69%)
May 07, 2024 23.77 24.09 23.29 23.88 1,096,219 +0.16(+0.67%)
May 06, 2024 23.76 24.32 23.51 23.72 1,495,262 +0.12(+0.51%)
May 03, 2024 24.44 24.99 23.42 23.60 1,294,988 +0.33(+1.42%)
May 02, 2024 22.80 23.36 22.37 23.27 1,218,715 +0.77(+3.42%)
May 01, 2024 21.33 23.56 21.31 22.50 1,686,447 +1.10(+5.14%)
Apr 30, 2024 21.50 21.97 21.30 21.40 1,201,153 -0.58(-2.64%)
Apr 29, 2024 21.06 22.40 21.06 21.98 1,325,430 +1.22(+5.88%)
Apr 26, 2024 20.11 20.98 19.37 20.76 1,025,682 +0.74(+3.70%)
Apr 25, 2024 20.53 20.66 19.64 20.02 1,459,004 -1.15(-5.43%)
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%)
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.