Skip to main content

Intellia Thera CS (NQ: NTLA )

27.10 +0.08 (+0.30%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.50 14.72 13.14 14.28 406,368 +0.88(+6.57%)
Feb 27, 2017 12.25 13.40 12.25 13.40 195,194 +1.15(+9.39%)
Feb 24, 2017 12.58 12.78 12.11 12.25 168,391 -0.42(-3.31%)
Feb 23, 2017 12.89 12.97 12.43 12.67 139,168 -0.25(-1.93%)
Feb 22, 2017 13.25 13.30 12.88 12.92 206,489 -0.39(-2.93%)
Feb 21, 2017 13.86 13.86 12.90 13.31 262,184 -0.23(-1.70%)
Feb 17, 2017 13.54 13.54 13.54 0 +0.10(+0.74%)
Feb 16, 2017 12.20 13.53 12.00 13.44 744,441 +0.93(+7.43%)
Feb 15, 2017 13.66 14.27 10.83 12.51 1,500,538 -1.27(-9.22%)
Feb 14, 2017 13.14 13.99 13.05 13.78 127,331 +0.57(+4.31%)
Feb 13, 2017 13.02 13.30 12.76 13.21 133,380 +0.22(+1.69%)
Feb 10, 2017 13.00 13.37 12.74 12.99 136,059 +0.00(+0.00%)
Feb 09, 2017 12.66 13.06 12.66 12.99 164,511 +0.32(+2.53%)
Feb 08, 2017 13.02 13.02 12.52 12.67 110,202 -0.42(-3.21%)
Feb 07, 2017 13.32 13.45 12.56 13.09 182,994 -0.21(-1.58%)
Feb 06, 2017 13.40 13.40 13.21 13.30 91,272 -0.07(-0.52%)
Feb 03, 2017 13.40 13.64 13.16 13.37 133,958 +0.06(+0.45%)
Feb 02, 2017 13.95 13.97 13.22 13.31 125,462 -0.18(-1.33%)
Feb 01, 2017 13.00 13.53 13.00 13.49 192,903 +0.57(+4.41%)
Jan 31, 2017 12.49 12.97 12.33 12.92 108,063 +0.36(+2.87%)
Jan 30, 2017 12.58 12.60 12.27 12.56 134,464 -0.04(-0.32%)
Jan 27, 2017 12.20 12.75 12.20 12.60 121,412 +0.47(+3.87%)
Jan 26, 2017 12.63 12.66 12.00 12.13 187,123 -0.46(-3.65%)
Jan 25, 2017 12.53 12.78 12.39 12.59 145,711 +0.16(+1.29%)
Jan 24, 2017 12.48 12.56 12.00 12.43 187,984 -0.04(-0.32%)
Jan 23, 2017 12.68 12.87 12.20 12.47 193,726 -0.17(-1.34%)
Jan 20, 2017 12.92 13.10 12.58 12.64 178,550 -0.27(-2.09%)
Jan 19, 2017 13.05 13.20 12.88 12.91 84,222 -0.13(-1.00%)
Jan 18, 2017 13.29 13.33 12.77 13.04 129,467 -0.08(-0.61%)
Jan 17, 2017 13.63 13.75 12.77 13.12 278,674 -0.55(-4.02%)
Jan 13, 2017 13.67 13.67 13.67 0 +0.28(+2.09%)
Jan 12, 2017 13.70 13.80 12.93 13.39 166,917 -0.46(-3.32%)
Jan 11, 2017 14.68 14.70 13.54 13.85 206,560 -0.82(-5.59%)
Jan 10, 2017 14.30 14.74 14.30 14.67 219,930 +0.37(+2.59%)
Jan 09, 2017 14.01 14.44 13.85 14.30 220,713 +0.42(+3.03%)
Jan 06, 2017 13.90 14.48 13.71 13.88 197,995 +0.05(+0.36%)
Jan 05, 2017 14.12 14.12 13.50 13.83 168,694 -0.18(-1.28%)
Jan 04, 2017 13.70 14.33 13.60 14.01 269,386 +0.53(+3.93%)
Jan 03, 2017 13.20 13.71 13.20 13.48 180,379 +0.37(+2.82%)
Dec 30, 2016 13.11 13.11 13.11 0 -0.16(-1.21%)
Dec 29, 2016 13.55 13.65 12.93 13.27 195,119 -0.23(-1.70%)
Dec 28, 2016 14.26 14.30 13.15 13.50 310,217 -0.89(-6.18%)
Dec 27, 2016 14.85 14.95 14.31 14.39 200,134 -0.46(-3.10%)
Dec 23, 2016 14.85 14.85 14.85 0 +0.39(+2.70%)
Dec 22, 2016 16.08 16.08 14.26 14.46 220,141 -1.65(-10.24%)
Dec 21, 2016 16.03 16.43 15.95 16.11 119,228 +0.16(+1.00%)
Dec 20, 2016 15.85 16.48 15.58 15.95 204,774 +0.09(+0.57%)
Dec 19, 2016 16.26 17.11 15.69 15.86 269,355 -0.47(-2.88%)
Dec 16, 2016 15.97 16.97 15.90 16.33 1,876,140 +0.34(+2.13%)
Dec 15, 2016 15.93 16.22 15.87 15.99 218,295 +0.04(+0.25%)
Dec 14, 2016 15.97 16.30 15.84 15.95 223,596 +0.00(+0.00%)
Dec 13, 2016 16.20 16.43 15.66 15.95 226,677 -0.25(-1.54%)
Dec 12, 2016 16.13 16.38 15.75 16.20 275,382 +0.14(+0.87%)
Dec 09, 2016 15.52 16.20 15.51 16.06 179,599 +0.68(+4.42%)
Dec 08, 2016 15.23 15.50 14.95 15.38 164,092 +0.06(+0.39%)
Dec 07, 2016 15.93 15.93 15.03 15.32 186,679 -0.68(-4.25%)
Dec 06, 2016 16.12 16.45 15.77 16.00 220,769 -0.03(-0.19%)
Dec 05, 2016 15.93 17.16 15.93 16.03 222,681 +0.16(+1.01%)
Dec 02, 2016 15.44 16.35 15.16 15.87 206,116 +0.34(+2.19%)
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.