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 (%)
Oct 31, 2024 14.25 14.52 13.95 14.22 2,598,405 -0.11(-0.77%)
Oct 30, 2024 14.80 14.90 14.28 14.33 3,509,079 -0.66(-4.40%)
Oct 29, 2024 16.26 16.26 14.70 14.99 4,549,715 -1.35(-8.26%)
Oct 28, 2024 16.04 16.98 15.94 16.34 3,310,428 +0.39(+2.45%)
Oct 25, 2024 16.10 16.69 15.55 15.95 3,768,084 +0.10(+0.63%)
Oct 24, 2024 17.63 17.74 15.35 15.85 11,371,159 -4.09(-20.51%)
Oct 23, 2024 21.00 21.17 19.50 19.94 1,912,339 -1.14(-5.41%)
Oct 22, 2024 20.67 21.12 20.22 21.08 1,543,760 +0.41(+1.98%)
Oct 21, 2024 21.07 21.09 20.40 20.67 2,372,270 -0.41(-1.94%)
Oct 18, 2024 21.14 21.47 20.98 21.08 1,266,665 +0.10(+0.48%)
Oct 17, 2024 20.68 21.31 20.43 20.98 2,266,258 +0.40(+1.94%)
Oct 16, 2024 19.80 20.85 19.71 20.58 1,897,901 +1.06(+5.43%)
Oct 15, 2024 19.57 19.92 19.30 19.52 1,807,128 +0.01(+0.05%)
Oct 14, 2024 18.50 19.62 18.23 19.51 2,390,589 +0.93(+5.01%)
Oct 11, 2024 17.57 18.60 17.34 18.58 1,485,691 +0.79(+4.44%)
Oct 10, 2024 17.42 17.84 17.09 17.79 1,836,885 +0.14(+0.79%)
Oct 09, 2024 17.99 18.18 17.45 17.65 1,512,169 -0.24(-1.34%)
Oct 08, 2024 17.75 18.00 17.46 17.89 2,093,316 +0.05(+0.28%)
Oct 07, 2024 17.96 18.22 17.70 17.84 1,602,323 -0.15(-0.83%)
Oct 04, 2024 17.94 18.15 17.43 17.99 1,852,538 +0.34(+1.93%)
Oct 03, 2024 18.33 18.37 17.48 17.65 2,009,196 -0.90(-4.85%)
Oct 02, 2024 19.01 19.11 18.53 18.55 1,833,515 -0.65(-3.39%)
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.