Indicators

Intellia Thera CS (NQ: NTLA )

25.41 -0.30 (-1.15%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.00	65.13	62.82	64.76	759,294	-0.90(-1.37%)
Jul 28, 2022	67.69	69.34	64.60	65.66	613,173	-1.87(-2.77%)
Jul 27, 2022	65.75	67.66	64.36	67.53	1,200,030	+2.18(+3.34%)
Jul 26, 2022	65.36	67.23	63.89	65.35	824,091	-0.12(-0.18%)
Jul 25, 2022	64.67	65.54	61.35	65.47	590,793	+0.32(+0.49%)
Jul 22, 2022	68.46	68.66	64.22	65.15	1,155,764	-3.05(-4.47%)
Jul 21, 2022	67.43	68.54	65.94	68.20	864,416	+0.00(+0.00%)
Jul 20, 2022	66.07	71.96	65.81	68.20	1,531,200	+2.87(+4.39%)
Jul 19, 2022	61.57	65.36	60.26	65.33	1,022,078	+5.13(+8.52%)
Jul 18, 2022	64.50	65.94	59.93	60.20	1,224,376	-3.08(-4.87%)
Jul 15, 2022	64.00	64.00	59.64	63.28	1,170,171	-0.49(-0.77%)
Jul 14, 2022	63.18	65.93	61.76	63.77	1,261,626	+0.39(+0.62%)
Jul 13, 2022	60.60	65.76	60.59	63.38	1,406,644	+0.41(+0.65%)
Jul 12, 2022	60.79	64.55	58.67	62.97	1,153,915	+2.67(+4.43%)
Jul 11, 2022	62.90	63.14	59.81	60.30	957,991	-3.09(-4.87%)
Jul 08, 2022	62.65	65.30	61.86	63.39	1,265,525	-0.65(-1.01%)
Jul 07, 2022	60.43	64.53	60.10	64.04	1,415,053	+3.53(+5.83%)
Jul 06, 2022	62.86	65.09	58.63	60.51	2,324,816	-2.67(-4.23%)
Jul 05, 2022	53.98	63.41	52.66	63.18	2,090,607	+9.17(+16.98%)

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.