Indicators

Intellia Thera CS (NQ: NTLA )

26.22 +0.05 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.