Intellia Thera CS (NQ: NTLA )

134.18 USD +4.58 (+3.53%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 129.77 131.72 128.30 130.70 448,566 +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%)
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.