Skip to main content

Intellia Thera CS (NQ: NTLA )

27.51 +0.49 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 25.31 27.42 25.07 26.15 954,310 +0.45(+1.75%)
Jan 31, 2018 26.10 26.98 25.34 25.70 1,470,429 -0.28(-1.08%)
Jan 30, 2018 26.41 26.41 25.50 25.98 1,089,610 -0.83(-3.10%)
Jan 29, 2018 24.75 27.12 24.21 26.81 1,721,282 +2.10(+8.50%)
Jan 26, 2018 23.08 24.84 22.35 24.71 1,221,802 +1.93(+8.47%)
Jan 25, 2018 22.53 23.36 21.96 22.78 707,922 +0.64(+2.89%)
Jan 24, 2018 22.92 23.13 21.51 22.14 670,840 -0.50(-2.21%)
Jan 23, 2018 22.20 23.68 21.42 22.64 1,519,009 +0.98(+4.52%)
Jan 22, 2018 19.90 21.89 19.75 21.66 1,250,545 +2.23(+11.48%)
Jan 19, 2018 19.94 20.02 19.10 19.43 796,448 -0.52(-2.61%)
Jan 18, 2018 20.31 20.49 19.60 19.95 617,224 -0.55(-2.68%)
Jan 17, 2018 20.74 21.51 20.31 20.50 763,602 -0.03(-0.15%)
Jan 16, 2018 21.80 22.86 20.08 20.53 844,223 -0.92(-4.29%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.53(+2.53%)
Jan 11, 2018 20.25 21.25 20.20 20.92 429,937 +0.76(+3.77%)
Jan 10, 2018 20.22 20.16 536,237 +0.28(+1.41%)
Jan 09, 2018 20.53 20.93 19.87 19.88 893,624 -0.15(-0.75%)
Jan 08, 2018 20.02 20.90 18.26 20.03 3,188,770 -2.68(-11.80%)
Jan 05, 2018 22.19 22.88 21.70 22.71 712,922 +0.69(+3.13%)
Jan 04, 2018 22.33 22.75 21.45 22.02 476,359 -0.19(-0.86%)
Jan 03, 2018 21.59 22.48 21.26 22.21 741,247 +0.70(+3.25%)
Jan 02, 2018 19.35 21.82 19.30 21.51 1,086,774 +2.29(+11.91%)
Dec 29, 2017 19.22 19.22 19.22 0 -1.17(-5.74%)
Dec 28, 2017 19.40 20.73 19.30 20.39 547,350 +1.02(+5.27%)
Dec 27, 2017 19.37 19.67 19.20 19.37 542,837 -0.02(-0.10%)
Dec 26, 2017 18.75 19.81 18.55 19.39 459,777 +0.58(+3.08%)
Dec 22, 2017 18.44 18.85 18.17 18.81 623,651 +0.53(+2.90%)
Dec 21, 2017 17.70 18.38 17.70 18.28 773,378 +0.63(+3.57%)
Dec 20, 2017 18.22 18.31 17.59 17.65 541,426 -0.54(-2.97%)
Dec 19, 2017 18.68 19.19 17.71 18.19 767,694 -0.35(-1.89%)
Dec 18, 2017 18.55 18.70 17.82 18.54 743,888 +0.17(+0.93%)
Dec 15, 2017 17.61 18.98 17.29 18.37 2,734,136 +0.98(+5.64%)
Dec 14, 2017 17.71 18.23 17.30 17.39 801,516 -0.32(-1.81%)
Dec 13, 2017 17.14 17.82 16.33 17.71 3,324,695 -0.59(-3.20%)
Dec 12, 2017 19.21 19.71 18.27 18.30 984,208 -0.84(-4.41%)
Dec 11, 2017 21.79 22.03 18.32 19.14 1,434,047 -2.08(-9.80%)
Dec 08, 2017 21.35 21.50 20.51 21.22 614,340 +0.08(+0.38%)
Dec 07, 2017 20.85 21.65 20.26 21.14 498,023 +0.52(+2.52%)
Dec 06, 2017 21.12 21.16 19.69 20.62 630,144 -0.54(-2.55%)
Dec 05, 2017 21.53 22.12 21.10 21.16 473,325 -0.43(-1.99%)
Dec 04, 2017 23.40 23.80 21.25 21.59 749,569 -1.41(-6.13%)
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.