Skip to main content

Intellia Thera CS (NQ: NTLA )

26.09 -1.27 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 27.09 27.77 25.35 26.09 1,644,635 -1.27(-4.64%)
Jul 17, 2024 26.75 28.18 26.50 27.36 1,966,363 +0.01(+0.04%)
Jul 16, 2024 26.36 27.51 25.92 27.35 2,083,896 +1.34(+5.15%)
Jul 15, 2024 25.91 26.57 25.44 26.01 1,479,538 +0.22(+0.85%)
Jul 12, 2024 25.03 26.82 24.99 25.79 1,984,871 +1.16(+4.71%)
Jul 11, 2024 23.94 25.41 23.81 24.63 2,585,199 +1.48(+6.39%)
Jul 10, 2024 22.46 23.26 22.09 23.15 1,300,881 +0.89(+4.00%)
Jul 09, 2024 22.86 22.86 21.79 22.26 1,494,987 -0.68(-2.96%)
Jul 08, 2024 23.16 23.39 22.82 22.94 1,793,586 +0.18(+0.79%)
Jul 05, 2024 22.80 22.96 22.16 22.76 1,123,536 -0.19(-0.83%)
Jul 03, 2024 22.42 23.15 22.15 22.95 843,311 +0.80(+3.61%)
Jul 02, 2024 22.44 22.46 21.60 22.15 1,434,661 -0.32(-1.42%)
Jul 01, 2024 22.11 23.43 22.06 22.47 1,291,282 +0.09(+0.40%)
Jun 28, 2024 23.19 23.20 21.78 22.38 5,391,363 -0.81(-3.49%)
Jun 27, 2024 22.98 23.54 22.71 23.19 1,526,596 +0.28(+1.22%)
Jun 26, 2024 23.86 23.86 21.91 22.91 2,457,788 -1.09(-4.54%)
Jun 25, 2024 24.70 24.84 23.97 24.00 1,669,924 -1.00(-4.00%)
Jun 24, 2024 26.21 26.93 24.80 25.00 2,619,763 +0.78(+3.22%)
Jun 21, 2024 24.25 24.41 23.45 24.22 2,998,355 +0.07(+0.29%)
Jun 20, 2024 24.50 24.64 23.93 24.15 1,320,517 -0.65(-2.62%)
Jun 18, 2024 25.13 25.17 24.58 24.80 1,584,396 -0.37(-1.47%)
Jun 17, 2024 25.00 25.62 24.75 25.17 1,035,029 +0.02(+0.08%)
Jun 14, 2024 25.88 26.17 25.01 25.15 1,030,718 -0.81(-3.12%)
Jun 13, 2024 25.85 26.52 25.42 25.96 1,204,568 +0.11(+0.43%)
Jun 12, 2024 24.80 26.98 24.51 25.85 2,296,190 +2.10(+8.84%)
Jun 11, 2024 23.01 23.77 22.76 23.75 1,400,216 +0.47(+2.02%)
Jun 10, 2024 22.53 23.39 22.11 23.28 1,352,511 +0.55(+2.42%)
Jun 07, 2024 22.50 23.18 22.43 22.73 1,449,300 -0.22(-0.96%)
Jun 06, 2024 23.00 23.23 22.55 22.95 1,770,434 -0.14(-0.61%)
Jun 05, 2024 23.35 23.65 22.58 23.09 2,700,271 -0.16(-0.69%)
Jun 04, 2024 23.49 24.09 22.96 23.25 2,143,816 -0.27(-1.15%)
Jun 03, 2024 22.60 24.32 22.03 23.52 3,812,016 +2.14(+10.01%)
May 31, 2024 22.33 22.56 21.31 21.38 1,946,671 -0.72(-3.26%)
May 30, 2024 22.03 22.24 21.65 22.10 2,160,753 +0.43(+1.98%)
May 29, 2024 22.18 22.29 21.41 21.67 2,722,649 -1.05(-4.62%)
May 28, 2024 25.07 25.25 22.64 22.72 2,021,122 -2.12(-8.53%)
May 24, 2024 25.11 25.17 24.61 24.84 833,390 -0.04(-0.16%)
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%)
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.