Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellia Thera CS (NQ: NTLA )

21.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 131.34 135.36 130.68 132.98 672,893 -3.13(-2.30%)
Oct 28, 2021 131.50 136.23 130.60 136.11 484,906 +6.51(+5.02%)
Oct 27, 2021 132.63 133.00 129.35 129.60 632,025 -2.40(-1.82%)
Oct 26, 2021 133.77 132.00 365,708 -1.55(-1.16%)
Oct 25, 2021 131.71 136.50 130.61 133.55 690,056 +2.02(+1.54%)
Oct 22, 2021 133.64 135.14 129.50 131.53 450,182 -2.68(-2.00%)
Oct 21, 2021 130.21 138.48 130.21 134.21 759,495 +5.07(+3.93%)
Oct 20, 2021 134.82 137.74 128.77 129.14 471,607 -3.54(-2.67%)
Oct 19, 2021 132.38 136.46 131.09 132.68 466,159 +1.98(+1.51%)
Oct 18, 2021 129.77 131.72 128.31 130.70 448,566 +0.21(+0.16%)
Oct 15, 2021 134.26 135.52 130.00 130.49 656,701 -1.28(-0.97%)
Oct 14, 2021 127.46 133.35 126.02 131.77 721,242 +6.42(+5.12%)
Oct 13, 2021 127.21 129.99 123.80 125.35 742,057 -2.73(-2.13%)
Oct 12, 2021 127.28 133.36 127.28 128.08 766,429 +2.15(+1.71%)
Oct 11, 2021 120.13 130.24 119.50 125.93 1,027,189 +5.22(+4.32%)
Oct 08, 2021 130.79 132.04 118.00 120.71 2,859,628 -14.07(-10.44%)
Oct 07, 2021 132.09 137.50 130.74 134.78 565,754 +5.09(+3.92%)
Oct 06, 2021 129.00 132.26 126.92 129.69 464,998 -0.07(-0.05%)
Oct 05, 2021 129.75 134.35 128.09 129.76 514,565 +2.98(+2.35%)
Oct 04, 2021 132.65 133.23 124.69 126.78 866,908 -7.28(-5.43%)
Oct 01, 2021 133.99 134.64 126.25 134.06 988,355 -0.09(-0.07%)
Sep 30, 2021 137.31 141.09 133.68 134.15 706,185 -3.41(-2.48%)
Sep 29, 2021 139.65 142.23 135.50 137.56 908,354 -1.85(-1.33%)
Sep 28, 2021 144.72 145.07 138.02 139.41 966,276 -8.17(-5.54%)
Sep 27, 2021 149.95 150.53 143.00 147.58 659,271 -1.56(-1.05%)
Sep 24, 2021 153.38 154.15 149.00 149.14 688,194 -6.12(-3.94%)
Sep 23, 2021 150.53 155.63 149.75 155.26 948,976 +6.21(+4.17%)
Sep 22, 2021 148.50 152.18 147.02 149.05 535,004 +1.31(+0.89%)
Sep 21, 2021 149.81 152.24 146.53 147.74 632,603 -0.62(-0.42%)
Sep 20, 2021 151.46 153.57 144.09 148.36 728,500 -8.93(-5.68%)
Sep 17, 2021 156.02 158.84 145.76 157.29 1,760,649 +3.44(+2.24%)
Sep 16, 2021 152.51 157.00 149.93 153.85 719,243 +3.53(+2.35%)
Sep 15, 2021 152.94 155.30 147.76 150.32 801,600 -3.65(-2.37%)
Sep 14, 2021 155.45 162.31 152.85 153.97 556,644 -0.35(-0.23%)
Sep 13, 2021 162.44 162.44 152.53 154.32 677,424 -6.35(-3.95%)
Sep 10, 2021 160.53 165.22 157.34 160.67 514,911 -0.14(-0.09%)
Sep 09, 2021 160.16 168.35 156.58 160.81 725,446 +0.92(+0.58%)
Sep 08, 2021 163.24 167.12 158.95 159.89 520,955 -3.36(-2.06%)
Sep 07, 2021 175.70 180.59 163.04 163.25 1,287,322 -13.53(-7.65%)
Sep 03, 2021 174.01 179.90 170.40 176.78 1,273,143 +2.77(+1.59%)
Sep 02, 2021 164.31 175.50 162.01 174.01 944,587 +9.97(+6.08%)
Sep 01, 2021 162.78 171.00 160.00 164.04 1,013,346 +3.51(+2.19%)
Aug 31, 2021 153.19 160.63 153.19 160.53 707,224 +6.58(+4.27%)
Aug 30, 2021 159.31 161.04 152.06 153.95 918,398 -6.05(-3.78%)
Aug 27, 2021 155.80 165.72 153.40 160.00 820,014 +5.52(+3.57%)
Aug 26, 2021 158.30 161.42 153.15 154.48 358,922 -3.99(-2.52%)
Aug 25, 2021 161.10 165.00 157.20 158.47 588,673 -3.86(-2.38%)
Aug 24, 2021 157.96 162.75 153.92 162.33 713,753 +4.26(+2.70%)
Aug 23, 2021 153.12 159.46 151.37 158.07 1,159,309 +8.75(+5.86%)
Aug 20, 2021 142.21 150.60 140.45 149.32 674,642 +5.25(+3.64%)
Aug 19, 2021 150.11 153.34 143.73 144.07 884,337 -8.36(-5.48%)
Aug 18, 2021 154.11 159.58 150.45 152.43 733,161 -1.02(-0.66%)
Aug 17, 2021 148.86 154.28 147.35 153.45 835,305 +0.80(+0.52%)
Aug 16, 2021 154.35 155.33 148.17 152.65 732,854 -2.74(-1.76%)
Aug 13, 2021 160.35 163.11 154.00 155.39 824,819 -4.89(-3.05%)
Aug 12, 2021 159.18 167.12 157.11 160.28 923,762 +0.58(+0.36%)
Aug 11, 2021 157.37 159.93 150.80 159.70 964,506 +3.84(+2.46%)
Aug 10, 2021 163.75 166.21 154.67 155.86 1,148,539 -4.42(-2.76%)
Aug 09, 2021 164.05 175.80 153.34 160.28 2,179,126 -7.03(-4.20%)
Aug 06, 2021 168.35 173.29 161.86 167.31 1,564,547 +2.06(+1.25%)
Aug 05, 2021 143.32 178.00 142.60 165.25 3,624,296 +18.31(+12.46%)
Aug 04, 2021 138.81 148.67 134.92 146.94 1,548,374 +8.15(+5.87%)
Aug 03, 2021 136.26 138.97 131.88 138.79 726,308 +2.22(+1.63%)
Aug 02, 2021 143.02 143.42 135.37 136.57 638,387 -5.28(-3.72%)
Jul 30, 2021 134.77 144.88 134.34 141.85 1,024,631 +4.83(+3.53%)
Jul 29, 2021 136.88 141.00 134.09 137.02 829,440 +0.85(+0.62%)
Jul 28, 2021 132.01 138.93 130.48 136.17 738,687 +3.80(+2.87%)
Jul 27, 2021 132.97 135.12 125.68 132.37 1,082,677 -1.63(-1.22%)
Jul 26, 2021 138.55 140.00 132.00 134.00 862,047 -3.71(-2.69%)
Jul 23, 2021 147.37 147.99 137.41 137.71 1,019,817 -10.17(-6.88%)
Jul 22, 2021 152.60 154.55 146.34 147.88 1,081,717 -4.87(-3.19%)
Jul 21, 2021 145.46 153.60 142.50 152.75 1,463,731 +6.63(+4.54%)
Jul 20, 2021 139.76 146.56 133.97 146.12 1,540,330 +7.18(+5.17%)
Jul 19, 2021 131.65 140.80 130.84 138.94 1,313,892 +3.69(+2.73%)
Jul 16, 2021 139.38 141.46 134.33 135.25 1,031,898 -2.85(-2.06%)
Jul 15, 2021 140.70 141.89 133.49 138.10 1,286,822 -2.96(-2.10%)
Jul 14, 2021 143.61 146.14 139.62 141.06 1,317,981 -2.36(-1.65%)
Jul 13, 2021 147.32 149.32 142.30 143.42 1,338,891 -4.61(-3.11%)
Jul 12, 2021 152.75 155.60 144.47 148.03 1,343,061 -4.97(-3.25%)
Jul 09, 2021 153.01 159.40 145.23 153.00 2,039,393 +0.27(+0.18%)
Jul 08, 2021 140.46 153.85 140.16 152.73 2,172,444 +7.71(+5.32%)
Jul 07, 2021 151.10 156.46 142.85 145.02 2,822,570 -4.43(-2.96%)
Jul 06, 2021 159.99 160.78 146.18 149.45 3,581,750 -14.26(-8.71%)
Jul 02, 2021 170.47 174.00 162.25 163.71 2,925,569 -7.94(-4.63%)
Jul 01, 2021 162.00 175.89 154.24 171.65 8,356,060 +9.74(+6.02%)
Jun 30, 2021 154.85 202.73 150.51 161.91 23,178,250 +10.30(+6.79%)
Jun 29, 2021 130.51 153.93 129.66 151.61 7,512,719 +18.18(+13.63%)
Jun 28, 2021 140.15 144.40 121.66 133.43 21,813,940 +44.60(+50.21%)
Jun 25, 2021 87.47 88.91 84.88 88.83 2,614,071 +1.99(+2.29%)
Jun 24, 2021 85.50 88.11 84.36 86.84 1,734,583 +3.25(+3.89%)
Jun 23, 2021 80.01 84.99 79.65 83.59 1,561,920 +4.68(+5.93%)
Jun 22, 2021 81.00 81.40 77.89 78.91 1,078,891 -0.31(-0.39%)
Jun 21, 2021 76.32 80.39 75.41 79.22 1,021,771 +3.30(+4.35%)
Jun 18, 2021 74.65 77.15 74.65 75.92 1,991,311 -0.58(-0.76%)
Jun 17, 2021 78.25 82.87 76.30 76.50 1,790,879 -2.74(-3.46%)
Jun 16, 2021 88.30 89.00 75.22 79.24 2,416,613 -9.41(-10.61%)
Jun 15, 2021 87.20 89.71 82.74 88.65 1,149,133 +0.65(+0.74%)
Jun 14, 2021 84.21 89.26 84.21 88.00 1,740,473 +2.71(+3.18%)
Jun 11, 2021 85.00 86.09 83.20 85.29 1,183,480 +2.14(+2.57%)
Jun 10, 2021 80.27 84.41 79.19 83.15 1,064,121 +2.72(+3.38%)
Jun 09, 2021 80.73 82.35 78.16 80.43 977,156 +1.45(+1.84%)
Jun 08, 2021 79.70 81.23 74.01 78.98 1,052,749 +1.32(+1.70%)
Jun 07, 2021 72.47 79.47 71.77 77.66 1,233,329 +5.42(+7.50%)
Jun 04, 2021 72.71 75.91 71.52 72.24 1,099,376 +0.73(+1.02%)
Jun 03, 2021 71.23 72.34 69.55 71.51 1,363,043 -1.27(-1.74%)
Jun 02, 2021 73.49 75.37 71.20 72.78 1,184,147 -0.95(-1.29%)
Jun 01, 2021 75.60 77.54 72.19 73.73 1,271,193 -1.21(-1.61%)
May 28, 2021 72.13 77.98 72.10 74.94 1,078,414 +3.20(+4.46%)
May 27, 2021 72.15 73.00 68.76 71.74 1,050,885 -0.40(-0.55%)
May 26, 2021 69.38 73.00 68.05 72.14 1,088,131 +3.08(+4.46%)
May 25, 2021 66.42 69.98 66.42 69.06 1,119,696 +2.06(+3.07%)
May 24, 2021 65.10 67.88 64.42 67.00 781,217 +3.52(+5.55%)
May 21, 2021 64.42 66.54 62.75 63.48 911,854 -0.60(-0.94%)
May 20, 2021 65.16 67.78 63.14 64.08 991,801 -0.40(-0.62%)
May 19, 2021 63.60 65.82 62.67 64.48 923,504 -1.88(-2.83%)
May 18, 2021 67.16 71.24 66.00 66.36 1,220,497 -0.33(-0.49%)
May 17, 2021 65.53 68.36 64.69 66.69 843,247 -0.35(-0.52%)
May 14, 2021 62.18 68.42 61.55 67.04 1,404,779 +6.16(+10.12%)
May 13, 2021 64.77 66.89 58.52 60.88 1,479,824 -3.12(-4.87%)
May 12, 2021 63.77 65.23 61.05 64.00 1,163,856 -2.17(-3.28%)
May 11, 2021 56.47 68.82 56.47 66.17 1,435,808 +5.16(+8.46%)
May 10, 2021 67.95 68.53 60.77 61.01 1,442,376 -6.73(-9.94%)
May 07, 2021 70.52 74.00 67.33 67.74 1,075,261 +1.26(+1.90%)
May 06, 2021 70.00 70.04 63.35 66.48 1,907,114 -4.88(-6.84%)
May 05, 2021 72.96 74.95 69.96 71.36 1,267,121 -0.64(-0.89%)
May 04, 2021 74.11 74.39 68.43 72.00 1,550,197 -1.80(-2.44%)
May 03, 2021 77.41 77.85 72.22 73.80 927,859 -2.97(-3.87%)
Apr 30, 2021 76.62 80.45 75.76 76.77 829,500 -3.31(-4.13%)
Apr 29, 2021 85.56 85.90 79.05 80.08 735,130 -5.23(-6.13%)
Apr 28, 2021 85.09 86.40 84.20 85.31 948,597 -1.76(-2.02%)
Apr 27, 2021 84.01 87.69 82.19 87.07 2,141,792 +2.28(+2.69%)
Apr 26, 2021 79.38 84.98 78.80 84.79 820,484 +6.50(+8.30%)
Apr 23, 2021 75.76 79.43 74.68 78.29 1,044,500 +3.69(+4.95%)
Apr 22, 2021 70.36 76.62 68.52 74.60 1,050,328 +4.97(+7.14%)
Apr 21, 2021 66.38 73.13 64.87 69.63 1,485,680 +2.22(+3.29%)
Apr 20, 2021 66.46 68.98 63.66 67.41 819,468 +0.08(+0.12%)
Apr 19, 2021 68.04 71.69 65.27 67.33 1,371,181 -3.12(-4.43%)
Apr 16, 2021 74.54 74.56 69.70 70.45 907,700 -4.32(-5.78%)
Apr 15, 2021 77.01 78.17 73.68 74.77 771,472 -1.58(-2.07%)
Apr 14, 2021 71.72 78.17 71.51 76.35 1,342,895 +5.56(+7.85%)
Apr 13, 2021 68.91 71.84 66.77 70.79 1,124,889 +2.38(+3.48%)
Apr 12, 2021 69.52 69.53 63.33 68.41 1,162,759 -2.23(-3.16%)
Apr 09, 2021 72.36 73.70 70.12 70.64 614,800 -2.44(-3.34%)
Apr 08, 2021 72.36 75.40 70.81 73.08 753,239 +1.99(+2.80%)
Apr 07, 2021 78.31 79.06 70.71 71.09 1,127,259 -8.53(-10.71%)
Apr 06, 2021 78.46 83.09 76.37 79.62 1,414,380 -0.61(-0.76%)
Apr 05, 2021 82.64 85.08 79.80 80.23 1,893,752 +0.17(+0.21%)
Apr 01, 2021 81.00 85.90 79.68 80.06 1,900,400 -0.19(-0.24%)
Mar 31, 2021 73.35 81.30 73.10 80.25 2,524,635 +8.01(+11.09%)
Mar 30, 2021 64.85 72.80 61.78 72.24 2,060,210 +6.93(+10.61%)
Mar 29, 2021 63.40 66.77 62.94 65.31 1,114,171 +0.58(+0.90%)
Mar 26, 2021 63.69 66.24 60.80 64.73 1,331,300 +1.27(+2.00%)
Mar 25, 2021 58.13 63.64 54.09 63.46 1,751,780 +2.25(+3.68%)
Mar 24, 2021 66.48 66.48 59.81 61.21 2,135,902 -4.00(-6.13%)
Mar 23, 2021 67.53 67.77 62.91 65.21 1,174,342 -3.17(-4.64%)
Mar 22, 2021 66.13 69.95 64.41 68.38 1,007,718 +2.68(+4.08%)
Mar 19, 2021 62.86 66.90 62.00 65.70 2,717,200 +3.62(+5.83%)
Mar 18, 2021 65.01 65.01 61.10 62.08 1,268,813 -4.94(-7.37%)
Mar 17, 2021 62.79 68.90 60.81 67.02 951,127 +1.47(+2.24%)
Mar 16, 2021 68.64 69.92 62.15 65.55 1,014,921 -2.51(-3.69%)
Mar 15, 2021 65.01 70.28 64.58 68.06 972,708 +2.54(+3.88%)
Mar 12, 2021 62.28 65.63 59.59 65.52 897,300 -0.45(-0.68%)
Mar 11, 2021 62.03 66.32 61.51 65.97 1,508,924 +6.60(+11.12%)
Mar 10, 2021 59.00 62.49 57.66 59.37 1,635,773 +2.23(+3.90%)
Mar 09, 2021 49.13 58.63 49.13 57.14 2,288,990 +10.55(+22.64%)
Mar 08, 2021 52.20 54.24 46.55 46.59 1,901,357 -5.22(-10.08%)
Mar 05, 2021 55.15 55.34 43.86 51.81 3,212,500 -2.61(-4.80%)
Mar 04, 2021 57.00 58.90 51.58 54.42 2,505,075 -3.29(-5.70%)
Mar 03, 2021 62.00 62.06 57.38 57.71 1,427,594 -4.26(-6.87%)
Mar 02, 2021 63.50 66.57 61.68 61.97 1,003,026 -2.06(-3.22%)
Mar 01, 2021 61.50 67.94 61.39 64.03 1,566,347 +3.57(+5.90%)
Feb 26, 2021 59.24 63.00 56.52 60.46 2,382,300 +2.99(+5.20%)
Feb 25, 2021 62.08 68.38 56.56 57.47 2,061,856 -6.25(-9.81%)
Feb 24, 2021 62.84 65.75 59.67 63.72 1,274,138 +0.15(+0.24%)
Feb 23, 2021 61.67 64.80 56.88 63.57 1,990,425 -2.59(-3.91%)
Feb 22, 2021 70.35 71.82 65.64 66.16 1,350,852 -6.21(-8.58%)
Feb 19, 2021 68.00 73.37 67.52 72.37 1,247,200 +5.76(+8.65%)
Feb 18, 2021 65.79 68.49 64.00 66.61 1,252,419 -2.19(-3.18%)
Feb 17, 2021 67.12 68.83 63.12 68.80 1,160,222 +0.65(+0.95%)
Feb 16, 2021 68.46 70.42 67.69 68.15 1,269,643 -0.13(-0.19%)
Feb 12, 2021 68.50 70.02 66.07 68.28 977,400 -0.64(-0.93%)
Feb 11, 2021 71.54 72.80 67.71 68.92 1,015,326 -1.17(-1.67%)
Feb 10, 2021 76.09 76.09 67.81 70.09 1,233,925 -3.16(-4.31%)
Feb 09, 2021 74.28 76.25 71.00 73.25 1,591,705 -0.67(-0.91%)
Feb 08, 2021 69.68 74.54 69.68 73.92 1,356,836 +4.71(+6.81%)
Feb 05, 2021 67.46 69.60 66.42 69.21 814,200 +1.46(+2.15%)
Feb 04, 2021 67.43 68.36 64.26 67.75 939,739 +1.15(+1.73%)
Feb 03, 2021 72.00 73.27 66.46 66.60 1,855,623 -3.92(-5.56%)
Feb 02, 2021 66.27 71.49 65.55 70.52 2,215,177 +6.37(+9.93%)
Feb 01, 2021 64.09 65.69 62.53 64.15 1,574,667 +1.53(+2.44%)
Jan 29, 2021 63.91 66.41 60.90 62.62 1,510,000 -1.35(-2.11%)
Jan 28, 2021 60.85 65.37 60.08 63.97 2,330,066 +5.86(+10.08%)
Jan 27, 2021 61.61 64.46 57.00 58.11 3,235,603 -6.14(-9.56%)
Jan 26, 2021 70.71 73.40 63.96 64.25 1,904,774 -7.15(-10.01%)
Jan 25, 2021 75.01 75.70 68.29 71.40 1,764,258 -2.96(-3.98%)
Jan 22, 2021 72.00 75.69 70.33 74.36 1,961,800 +1.77(+2.44%)
Jan 21, 2021 81.69 82.52 71.75 72.59 2,432,475 -7.97(-9.89%)
Jan 20, 2021 83.98 85.74 80.51 80.56 1,267,709 -3.12(-3.73%)
Jan 19, 2021 84.61 85.37 81.73 83.68 1,640,581 +1.79(+2.19%)
Jan 15, 2021 84.00 92.00 81.59 81.89 2,622,500 -1.41(-1.69%)
Jan 14, 2021 77.36 85.80 76.51 83.30 1,535,095 +7.29(+9.59%)
Jan 13, 2021 75.43 80.71 74.71 76.01 1,567,948 +0.32(+0.42%)
Jan 12, 2021 72.47 75.89 72.43 75.69 1,571,538 +2.91(+4.00%)
Jan 11, 2021 77.88 78.81 71.33 72.78 2,074,795 -5.58(-7.12%)
Jan 08, 2021 79.00 86.13 75.64 78.36 3,254,100 +0.88(+1.14%)
Jan 07, 2021 69.11 77.83 68.20 77.48 2,262,125 +10.74(+16.09%)
Jan 06, 2021 59.99 69.89 58.88 66.74 2,703,433 +5.73(+9.39%)
Jan 05, 2021 55.86 61.16 54.56 61.01 1,815,861 +5.10(+9.12%)
Jan 04, 2021 55.66 57.60 53.54 55.91 1,325,494 +1.51(+2.78%)
Dec 31, 2020 54.40 54.40 54.40 1,248,981 -2.18(-3.85%)
Dec 30, 2020 54.78 58.44 54.64 56.58 1,248,981 +1.96(+3.59%)
Dec 29, 2020 60.22 60.50 48.16 54.62 3,212,148 -6.25(-10.27%)
Dec 28, 2020 66.15 70.00 60.51 60.87 3,174,449 -1.27(-2.04%)
Dec 24, 2020 64.46 68.09 62.00 62.14 689,900 -1.21(-1.91%)
Dec 23, 2020 64.35 67.40 60.28 63.35 1,367,492 -0.18(-0.28%)
Dec 22, 2020 63.58 68.45 63.27 63.53 2,261,561 +0.80(+1.28%)
Dec 21, 2020 54.30 68.84 53.49 62.73 3,198,287 +7.32(+13.21%)
Dec 18, 2020 55.03 56.44 53.69 55.41 2,818,700 +0.89(+1.63%)
Dec 17, 2020 53.18 54.90 52.00 54.52 762,931 +1.15(+2.15%)
Dec 16, 2020 53.93 54.35 50.93 53.37 1,120,646 -0.26(-0.48%)
Dec 15, 2020 53.44 54.86 52.32 53.63 996,690 +1.53(+2.94%)
Dec 14, 2020 55.25 56.99 51.50 52.10 1,657,260 -1.16(-2.18%)
Dec 11, 2020 55.00 55.59 50.80 53.26 1,734,900 -2.60(-4.65%)
Dec 10, 2020 48.78 56.36 48.51 55.86 1,837,397 +7.15(+14.68%)
Dec 09, 2020 47.36 52.50 47.34 48.71 1,685,567 +1.45(+3.07%)
Dec 08, 2020 46.63 49.22 44.52 47.26 1,817,353 +0.67(+1.44%)
Dec 07, 2020 46.78 49.68 45.99 46.59 2,315,025 +3.15(+7.25%)
Dec 04, 2020 43.00 44.00 40.10 43.44 1,556,500 +0.52(+1.21%)
Dec 03, 2020 41.31 43.73 39.81 42.92 1,570,925 +1.84(+4.48%)
Dec 02, 2020 37.49 41.81 37.00 41.08 3,308,978 +2.98(+7.82%)
Dec 01, 2020 38.08 40.28 37.10 38.10 1,838,315 -1.17(-2.98%)
Nov 30, 2020 39.99 40.29 37.81 39.27 1,132,090 -0.11(-0.28%)
Nov 27, 2020 35.86 39.44 35.61 39.38 679,500 +3.52(+9.82%)
Nov 25, 2020 34.82 36.64 34.40 35.86 804,000 +1.05(+3.02%)
Nov 24, 2020 34.29 35.44 33.74 34.81 903,153 +0.53(+1.55%)
Nov 23, 2020 32.93 34.70 32.40 34.28 1,024,405 +1.94(+6.00%)
Nov 20, 2020 32.22 32.82 31.91 32.34 856,700 +0.08(+0.25%)
Nov 19, 2020 33.97 34.08 31.84 32.26 1,034,199 -1.97(-5.76%)
Nov 18, 2020 35.00 35.54 34.17 34.23 874,740 -0.61(-1.75%)
Nov 17, 2020 34.36 34.93 33.39 34.84 969,974 +0.49(+1.43%)
Nov 16, 2020 33.74 35.00 32.76 34.35 1,529,904 +1.12(+3.37%)
Nov 13, 2020 30.00 33.49 30.00 33.23 1,388,000 +3.52(+11.85%)
Nov 12, 2020 29.45 30.30 29.31 29.71 656,618 +0.08(+0.27%)
Nov 11, 2020 29.74 30.23 28.98 29.63 762,292 +0.12(+0.41%)
Nov 10, 2020 29.00 29.80 27.67 29.51 803,087 +0.78(+2.71%)
Nov 09, 2020 30.00 31.08 28.70 28.73 993,982 +0.67(+2.39%)
Nov 06, 2020 28.86 29.17 27.22 28.06 621,600 -0.42(-1.47%)
Nov 05, 2020 28.25 30.43 27.20 28.48 1,787,590 +1.31(+4.82%)
Nov 04, 2020 25.58 28.10 25.50 27.17 1,111,075 +1.90(+7.52%)
Nov 03, 2020 24.46 25.60 24.01 25.27 795,732 +0.95(+3.91%)
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.