Skip to main content

Intellia Thera CS (NQ: NTLA )

26.62 -0.40 (-1.48%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.74 33.34 28.74 31.12 771,412 +2.54(+8.89%)
Oct 30, 2017 27.57 29.26 27.57 28.58 313,427 +1.00(+3.63%)
Oct 27, 2017 26.28 27.73 26.28 27.58 205,057 +1.23(+4.67%)
Oct 26, 2017 26.60 27.15 26.04 26.35 254,529 -0.36(-1.35%)
Oct 25, 2017 27.28 27.66 26.25 26.71 227,339 -0.57(-2.09%)
Oct 24, 2017 29.20 29.45 27.10 27.28 380,269 -1.97(-6.74%)
Oct 23, 2017 28.28 29.95 28.08 29.25 430,076 +1.03(+3.65%)
Oct 20, 2017 28.05 28.56 27.28 28.22 199,895 +0.17(+0.61%)
Oct 19, 2017 26.71 28.16 26.61 28.05 325,646 +1.11(+4.12%)
Oct 18, 2017 27.74 28.09 26.63 26.94 200,188 -0.61(-2.21%)
Oct 17, 2017 26.84 28.99 26.84 27.55 332,440 +0.71(+2.65%)
Oct 16, 2017 28.64 29.10 26.30 26.84 422,884 -1.51(-5.33%)
Oct 13, 2017 29.02 29.38 28.07 28.35 346,975 -0.93(-3.18%)
Oct 12, 2017 29.21 30.16 29.00 29.28 199,409 +0.08(+0.27%)
Oct 11, 2017 29.25 29.59 28.68 29.20 198,517 -0.25(-0.85%)
Oct 10, 2017 29.41 29.61 28.10 29.45 308,334 +0.37(+1.27%)
Oct 09, 2017 30.93 31.11 28.73 29.08 424,243 -1.85(-5.98%)
Oct 06, 2017 29.78 31.07 29.27 30.93 450,013 +1.18(+3.97%)
Oct 05, 2017 29.86 30.10 28.09 29.75 403,045 +0.03(+0.10%)
Oct 04, 2017 30.67 31.90 29.18 29.72 692,429 -0.80(-2.62%)
Oct 03, 2017 27.48 30.59 27.44 30.52 748,855 +3.19(+11.67%)
Oct 02, 2017 24.63 28.63 24.63 27.33 719,620 +2.48(+9.98%)
Sep 29, 2017 24.27 25.30 24.04 24.85 293,889 +0.51(+2.10%)
Sep 28, 2017 24.05 25.34 24.00 24.34 342,908 +0.29(+1.21%)
Sep 27, 2017 24.13 22.85 24.05 268,411 +0.65(+2.78%)
Sep 26, 2017 24.00 25.00 23.31 23.40 269,672 -0.53(-2.21%)
Sep 25, 2017 25.74 26.10 23.72 23.93 409,742 -0.77(-3.12%)
Sep 22, 2017 25.89 26.20 24.10 24.70 409,459 -1.05(-4.08%)
Sep 21, 2017 23.70 26.70 23.53 25.75 599,133 +1.98(+8.33%)
Sep 20, 2017 22.98 23.80 22.66 23.77 329,955 +1.07(+4.71%)
Sep 19, 2017 22.95 23.42 22.18 22.70 221,828 -0.11(-0.48%)
Sep 18, 2017 22.68 23.58 22.22 22.81 290,488 +0.13(+0.57%)
Sep 15, 2017 21.89 22.83 21.45 22.68 607,896 +0.82(+3.75%)
Sep 14, 2017 21.58 22.08 21.32 21.86 126,971 +0.17(+0.78%)
Sep 13, 2017 21.01 21.76 21.00 21.69 179,150 +0.38(+1.78%)
Sep 12, 2017 22.41 22.41 21.21 21.31 203,243 -1.14(-5.08%)
Sep 11, 2017 22.63 22.88 22.10 22.45 298,400 +0.25(+1.13%)
Sep 08, 2017 21.55 22.23 21.34 22.20 204,598 +0.65(+3.02%)
Sep 07, 2017 21.45 21.80 21.10 21.55 191,753 +0.31(+1.46%)
Sep 06, 2017 21.76 22.26 20.78 21.24 286,616 -0.48(-2.21%)
Sep 05, 2017 22.00 22.49 21.02 21.72 461,540 +0.21(+0.98%)
Sep 01, 2017 21.35 21.54 20.56 21.51 229,113 +0.48(+2.28%)
Aug 31, 2017 19.90 21.98 19.90 21.03 468,564 +1.16(+5.84%)
Aug 30, 2017 19.94 20.35 19.43 19.87 280,684 -0.07(-0.35%)
Aug 29, 2017 19.94 20.77 19.29 19.94 582,542 -0.88(-4.23%)
Aug 28, 2017 18.00 21.50 17.95 20.82 925,729 +3.36(+19.24%)
Aug 25, 2017 17.82 17.93 17.27 17.46 176,906 -0.21(-1.19%)
Aug 24, 2017 17.60 17.74 17.03 17.67 157,688 +0.24(+1.38%)
Aug 23, 2017 17.18 17.95 16.94 17.43 225,226 +0.32(+1.87%)
Aug 22, 2017 17.20 17.38 16.80 17.11 349,184 +0.36(+2.15%)
Aug 21, 2017 15.33 17.02 15.25 16.75 868,260 +1.59(+10.49%)
Aug 18, 2017 15.71 15.83 15.06 15.16 334,538 -0.69(-4.35%)
Aug 17, 2017 16.44 16.77 15.80 15.85 243,244 -0.64(-3.88%)
Aug 16, 2017 16.69 17.13 16.48 16.49 157,436 -0.06(-0.36%)
Aug 15, 2017 17.26 17.36 16.51 16.55 171,453 -0.55(-3.22%)
Aug 14, 2017 17.05 17.64 16.90 17.10 187,012 +0.17(+1.00%)
Aug 11, 2017 16.21 17.00 16.19 16.93 200,577 +0.74(+4.57%)
Aug 10, 2017 16.30 16.51 15.68 16.19 144,100 -0.23(-1.40%)
Aug 09, 2017 16.61 16.84 16.27 16.42 98,480 -0.19(-1.14%)
Aug 08, 2017 16.38 17.09 16.20 16.61 120,374 +0.25(+1.53%)
Aug 07, 2017 16.38 16.67 16.11 16.36 159,716 +0.26(+1.61%)
Aug 04, 2017 15.92 16.61 15.89 16.10 135,217 +0.27(+1.71%)
Aug 03, 2017 15.38 16.45 15.23 15.83 297,004 +0.60(+3.94%)
Aug 02, 2017 16.25 16.25 14.45 15.23 386,413 -0.88(-5.46%)
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.