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, 2019 16.19 16.54 15.24 15.38 708,509 -0.95(-5.82%)
Apr 29, 2019 17.17 17.54 16.32 16.33 548,809 -0.71(-4.17%)
Apr 26, 2019 16.94 17.09 16.40 17.04 347,700 +0.25(+1.49%)
Apr 25, 2019 16.63 17.05 16.36 16.79 358,305 +0.11(+0.66%)
Apr 24, 2019 17.00 17.01 16.42 16.68 298,335 -0.28(-1.65%)
Apr 23, 2019 16.33 17.09 16.15 16.96 470,183 +0.72(+4.43%)
Apr 22, 2019 16.10 16.27 15.85 16.24 472,898 +0.09(+0.56%)
Apr 18, 2019 16.05 16.41 15.65 16.15 484,100 -0.06(-0.37%)
Apr 17, 2019 17.48 17.50 15.80 16.21 689,922 -1.18(-6.79%)
Apr 16, 2019 17.09 17.57 16.76 17.39 643,428 +0.53(+3.14%)
Apr 15, 2019 17.03 17.29 16.41 16.86 344,735 -0.17(-1.00%)
Apr 12, 2019 17.44 17.75 16.92 17.03 664,500 -0.16(-0.93%)
Apr 11, 2019 17.84 18.21 17.16 17.19 449,900 -0.59(-3.32%)
Apr 10, 2019 17.34 17.78 17.11 17.78 458,713 +0.53(+3.07%)
Apr 09, 2019 18.12 18.20 17.23 17.25 487,250 -0.92(-5.06%)
Apr 08, 2019 18.47 18.55 18.00 18.17 280,363 -0.24(-1.30%)
Apr 05, 2019 18.28 18.66 18.01 18.41 333,600 +0.26(+1.43%)
Apr 04, 2019 18.39 18.39 17.65 18.15 372,824 -0.14(-0.77%)
Apr 03, 2019 18.31 18.47 17.94 18.29 476,769 +0.32(+1.78%)
Apr 02, 2019 17.17 18.05 17.12 17.97 536,394 +0.84(+4.90%)
Apr 01, 2019 17.24 17.44 16.88 17.13 280,545 +0.05(+0.29%)
Mar 29, 2019 16.80 17.21 16.53 17.08 397,400 +0.49(+2.95%)
Mar 28, 2019 16.26 16.65 16.10 16.59 257,590 +0.33(+2.03%)
Mar 27, 2019 16.76 16.76 15.92 16.26 294,559 -0.51(-3.04%)
Mar 26, 2019 16.42 16.77 16.35 16.77 315,908 +0.50(+3.07%)
Mar 25, 2019 16.11 16.44 15.77 16.27 360,575 +0.11(+0.68%)
Mar 22, 2019 17.62 17.64 16.12 16.16 556,900 -1.46(-8.29%)
Mar 21, 2019 16.93 17.76 16.75 17.62 774,314 +0.66(+3.89%)
Mar 20, 2019 16.98 17.26 16.76 16.96 462,885 +0.10(+0.59%)
Mar 19, 2019 16.84 16.97 16.35 16.86 472,817 +0.15(+0.90%)
Mar 18, 2019 16.75 17.31 16.57 16.71 420,759 +0.02(+0.12%)
Mar 15, 2019 16.21 16.98 16.00 16.69 1,724,800 +0.54(+3.34%)
Mar 14, 2019 16.48 16.51 15.91 16.15 419,616 -0.34(-2.06%)
Mar 13, 2019 17.37 17.39 15.88 16.49 975,240 -0.34(-2.02%)
Mar 12, 2019 16.60 16.97 16.40 16.83 451,543 +0.25(+1.51%)
Mar 11, 2019 15.78 16.63 15.63 16.58 625,505 +0.89(+5.67%)
Mar 08, 2019 15.33 15.82 15.19 15.69 430,700 +0.15(+0.97%)
Mar 07, 2019 15.58 15.88 15.08 15.54 409,112 +0.00(+0.00%)
Mar 06, 2019 16.56 16.72 15.47 15.54 646,159 -0.99(-5.99%)
Mar 05, 2019 16.58 17.23 16.38 16.53 864,473 -0.06(-0.36%)
Mar 04, 2019 17.21 17.72 15.96 16.59 974,758 -0.33(-1.95%)
Mar 01, 2019 15.16 17.00 15.04 16.92 1,066,200 +1.69(+11.10%)
Feb 28, 2019 15.71 15.99 15.19 15.23 819,185 -0.20(-1.30%)
Feb 27, 2019 14.60 15.90 14.55 15.43 1,250,411 +0.92(+6.34%)
Feb 26, 2019 14.35 14.73 14.20 14.51 646,395 +0.15(+1.04%)
Feb 25, 2019 14.02 14.49 14.00 14.36 1,145,979 +0.82(+6.06%)
Feb 22, 2019 13.12 13.73 12.94 13.54 553,300 +0.52(+3.99%)
Feb 21, 2019 13.91 13.92 12.79 13.02 797,565 -0.90(-6.47%)
Feb 20, 2019 13.75 14.34 13.65 13.92 607,024 +0.22(+1.61%)
Feb 19, 2019 13.86 14.13 13.64 13.70 542,896 -0.29(-2.07%)
Feb 15, 2019 13.97 14.01 13.66 13.99 458,100 +0.10(+0.72%)
Feb 14, 2019 13.74 13.92 13.53 13.89 355,215 +0.14(+1.02%)
Feb 13, 2019 14.00 14.06 13.66 13.75 349,240 -0.17(-1.22%)
Feb 12, 2019 13.81 14.19 13.67 13.92 574,328 +0.21(+1.53%)
Feb 11, 2019 13.49 13.98 13.37 13.71 425,415 +0.27(+2.01%)
Feb 08, 2019 12.76 13.53 12.70 13.44 1,037,600 +0.65(+5.08%)
Feb 07, 2019 13.72 13.82 12.68 12.79 656,689 -1.07(-7.72%)
Feb 06, 2019 13.86 14.00 13.41 13.86 364,246 +0.07(+0.51%)
Feb 05, 2019 14.51 14.98 13.65 13.79 466,896 -0.72(-4.96%)
Feb 04, 2019 14.06 14.57 13.81 14.51 423,178 +0.47(+3.35%)
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.