Skip to main content

Intellia Thera CS (NQ: NTLA )

14.22 -0.11 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.97 21.67 19.95 20.02 1,005,647 -0.62(-3.00%)
Apr 27, 2018 20.60 20.97 20.24 20.64 502,522 +0.04(+0.19%)
Apr 26, 2018 20.55 20.80 19.72 20.60 1,239,399 +0.10(+0.49%)
Apr 25, 2018 20.18 20.62 19.61 20.50 551,555 +0.34(+1.69%)
Apr 24, 2018 20.47 21.63 20.00 20.16 1,117,132 -0.19(-0.93%)
Apr 23, 2018 21.76 22.16 19.51 20.35 1,378,294 -1.36(-6.26%)
Apr 20, 2018 21.80 22.19 21.28 21.71 518,190 -0.23(-1.05%)
Apr 19, 2018 22.60 23.08 21.75 21.94 703,356 -0.79(-3.48%)
Apr 18, 2018 22.89 23.30 22.58 22.73 554,116 -0.23(-1.00%)
Apr 17, 2018 21.99 23.02 21.86 22.96 560,725 +1.21(+5.56%)
Apr 16, 2018 22.20 22.50 21.67 21.75 504,844 -0.20(-0.91%)
Apr 13, 2018 22.54 22.59 21.50 21.95 561,722 -0.30(-1.35%)
Apr 12, 2018 22.22 22.93 21.88 22.25 752,217 +0.31(+1.41%)
Apr 11, 2018 22.14 23.60 21.85 21.94 947,340 -0.44(-1.97%)
Apr 10, 2018 21.50 22.49 21.24 22.38 1,123,482 +1.41(+6.72%)
Apr 09, 2018 21.02 22.36 20.72 20.97 1,119,693 +0.52(+2.54%)
Apr 06, 2018 21.90 22.58 20.00 20.45 1,121,611 -1.41(-6.45%)
Apr 05, 2018 22.15 22.50 20.92 21.86 941,463 -0.22(-1.00%)
Apr 04, 2018 20.44 22.12 20.36 22.08 912,483 +1.12(+5.34%)
Apr 03, 2018 20.59 21.20 20.12 20.96 718,906 +0.36(+1.75%)
Apr 02, 2018 21.00 21.51 19.62 20.60 1,171,371 -0.49(-2.32%)
Mar 29, 2018 21.09 21.09 21.09 0 -0.06(-0.28%)
Mar 28, 2018 21.72 21.75 19.66 21.15 1,560,425 -0.65(-2.98%)
Mar 27, 2018 24.11 24.28 21.56 21.80 1,013,970 -2.25(-9.36%)
Mar 26, 2018 23.95 24.56 22.89 24.05 1,063,197 +0.42(+1.78%)
Mar 23, 2018 23.00 24.54 23.00 23.63 983,123 +0.58(+2.54%)
Mar 22, 2018 23.07 23.60 22.73 23.05 1,224,351 -0.41(-1.77%)
Mar 21, 2018 24.09 24.21 23.30 23.46 794,050 -0.31(-1.30%)
Mar 20, 2018 23.57 25.45 23.57 23.77 1,486,937 +0.26(+1.11%)
Mar 19, 2018 24.50 24.88 22.60 23.51 1,914,489 -1.10(-4.47%)
Mar 16, 2018 25.79 25.79 24.25 24.61 2,904,741 -1.64(-6.25%)
Mar 15, 2018 29.25 29.44 24.23 26.25 4,501,444 -2.56(-8.89%)
Mar 14, 2018 32.99 28.10 28.81 4,948,800 -4.41(-13.28%)
Mar 13, 2018 33.15 34.23 32.11 33.22 1,311,486 -0.04(-0.12%)
Mar 12, 2018 35.75 35.99 32.74 33.26 1,974,812 -1.69(-4.84%)
Mar 09, 2018 33.33 35.92 33.25 34.95 1,752,512 +2.51(+7.74%)
Mar 08, 2018 31.39 32.77 30.57 32.44 1,907,626 +3.01(+10.23%)
Mar 07, 2018 29.85 29.43 1,746,687 +1.56(+5.60%)
Mar 06, 2018 27.71 28.22 27.22 27.87 576,414 -0.09(-0.32%)
Mar 05, 2018 27.43 28.45 27.07 27.96 875,126 +0.48(+1.75%)
Mar 02, 2018 24.82 27.53 24.69 27.48 883,832 +2.17(+8.57%)
Mar 01, 2018 26.35 26.62 25.00 25.31 925,347 -0.79(-3.03%)
Feb 28, 2018 27.40 28.15 26.02 26.10 1,016,451 -1.13(-4.15%)
Feb 27, 2018 29.01 29.30 26.83 27.23 1,652,580 -1.78(-6.14%)
Feb 26, 2018 26.49 29.28 26.24 29.01 1,127,733 +2.89(+11.06%)
Feb 23, 2018 26.04 26.30 25.38 26.12 761,957 +0.55(+2.15%)
Feb 22, 2018 25.50 25.57 805,078 -0.38(-1.46%)
Feb 21, 2018 25.05 27.25 25.02 25.95 890,674 +1.01(+4.05%)
Feb 20, 2018 25.00 26.13 24.78 24.94 667,618 -0.09(-0.36%)
Feb 16, 2018 25.03 25.03 25.03 0 -0.57(-2.23%)
Feb 15, 2018 26.13 26.40 24.86 25.60 500,104 -0.20(-0.78%)
Feb 14, 2018 24.23 26.44 24.20 25.80 835,234 +1.26(+5.13%)
Feb 13, 2018 24.26 24.80 23.57 24.54 432,682 +0.06(+0.25%)
Feb 12, 2018 24.04 24.88 22.84 24.48 642,666 +1.00(+4.26%)
Feb 09, 2018 23.89 23.99 21.05 23.48 979,557 +0.29(+1.25%)
Feb 08, 2018 26.13 23.08 23.19 666,866 -2.46(-9.59%)
Feb 07, 2018 24.18 26.06 23.85 25.65 1,187,576 +1.62(+6.74%)
Feb 06, 2018 22.48 24.25 21.75 24.03 691,900 +0.77(+3.29%)
Feb 05, 2018 23.24 24.07 22.90 23.27 947,500 -0.26(-1.11%)
Feb 02, 2018 25.60 25.85 23.52 23.52 1,040,264 -2.62(-10.04%)
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.