Skip to main content

Intellia Thera CS (NQ: NTLA )

27.19 +0.17 (+0.63%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.26 38.25 35.64 37.75 789,279 +1.46(+4.02%)
Apr 27, 2023 36.31 37.21 35.78 36.29 1,346,586 +0.06(+0.17%)
Apr 26, 2023 36.29 36.89 35.93 36.23 847,087 -0.04(-0.11%)
Apr 25, 2023 36.37 37.21 35.95 36.27 865,866 -0.24(-0.66%)
Apr 24, 2023 37.14 37.34 35.91 36.51 437,380 -0.63(-1.70%)
Apr 21, 2023 35.91 37.21 35.70 37.14 601,658 +1.38(+3.86%)
Apr 20, 2023 36.71 36.99 35.50 35.76 901,718 -1.90(-5.05%)
Apr 19, 2023 37.24 38.29 36.81 37.66 777,979 -0.13(-0.34%)
Apr 18, 2023 39.19 39.71 37.20 37.79 1,030,647 -1.46(-3.72%)
Apr 17, 2023 38.60 40.67 38.31 39.25 926,411 +1.09(+2.86%)
Apr 14, 2023 39.11 39.31 37.36 38.16 1,129,917 -0.95(-2.43%)
Apr 13, 2023 35.19 39.34 35.02 39.11 1,663,850 +4.53(+13.10%)
Apr 12, 2023 36.58 36.58 34.41 34.58 780,594 -0.73(-2.07%)
Apr 11, 2023 35.11 35.69 34.70 35.31 864,102 +0.35(+1.00%)
Apr 10, 2023 35.60 35.81 34.43 34.96 1,046,095 -1.00(-2.78%)
Apr 06, 2023 35.84 36.36 35.13 35.96 804,840 +0.17(+0.47%)
Apr 05, 2023 36.04 36.31 34.93 35.79 1,020,818 -0.39(-1.08%)
Apr 04, 2023 37.09 37.09 35.25 36.18 790,518 -0.91(-2.45%)
Apr 03, 2023 37.03 37.73 36.51 37.09 960,789 -0.18(-0.48%)
Mar 31, 2023 36.25 37.64 35.67 37.27 1,121,215 +1.25(+3.47%)
Mar 30, 2023 37.88 38.26 35.88 36.02 913,446 -1.54(-4.10%)
Mar 29, 2023 36.56 37.72 36.18 37.56 736,785 +1.54(+4.28%)
Mar 28, 2023 36.92 37.55 35.98 36.02 598,120 -1.13(-3.04%)
Mar 27, 2023 38.61 39.28 36.92 37.15 1,142,062 -1.15(-3.00%)
Mar 24, 2023 36.84 38.40 36.46 38.30 778,075 +1.12(+3.01%)
Mar 23, 2023 37.71 38.85 36.36 37.18 1,002,965 +0.03(+0.08%)
Mar 22, 2023 39.68 39.73 37.05 37.15 1,241,493 -2.64(-6.63%)
Mar 21, 2023 38.80 39.94 38.25 39.79 1,022,678 +1.52(+3.97%)
Mar 20, 2023 39.64 39.78 37.76 38.27 1,138,015 -1.57(-3.94%)
Mar 17, 2023 40.47 40.49 38.92 39.84 1,395,175 -0.71(-1.75%)
Mar 16, 2023 40.84 41.32 39.63 40.55 1,243,512 -0.33(-0.81%)
Mar 15, 2023 39.11 41.07 38.76 40.88 1,358,176 +0.75(+1.87%)
Mar 14, 2023 40.20 41.55 39.37 40.13 1,814,644 +1.82(+4.75%)
Mar 13, 2023 35.39 38.65 35.25 38.31 1,505,689 +2.49(+6.95%)
Mar 10, 2023 36.92 37.03 34.21 35.82 2,024,801 -1.60(-4.28%)
Mar 09, 2023 40.07 40.34 37.03 37.42 1,524,405 -2.83(-7.03%)
Mar 08, 2023 39.98 41.12 39.50 40.25 654,108 +0.23(+0.56%)
Mar 07, 2023 40.00 41.54 39.65 40.02 807,049 -0.05(-0.14%)
Mar 06, 2023 43.39 43.61 39.97 40.08 1,113,737 -3.31(-7.63%)
Mar 03, 2023 44.16 44.29 42.86 43.39 1,513,224 -0.60(-1.36%)
Mar 02, 2023 43.88 45.25 43.06 43.99 3,404,129 +3.24(+7.95%)
Mar 01, 2023 39.66 40.88 39.62 40.75 1,053,054 +0.58(+1.44%)
Feb 28, 2023 39.13 41.10 39.08 40.17 1,529,771 +0.78(+1.98%)
Feb 27, 2023 38.58 39.82 38.13 39.39 1,104,562 +1.65(+4.37%)
Feb 24, 2023 37.82 38.46 37.02 37.74 916,378 -1.23(-3.16%)
Feb 23, 2023 40.77 40.77 37.56 38.97 1,080,531 +0.03(+0.08%)
Feb 22, 2023 38.06 39.68 37.70 38.94 1,219,716 +1.34(+3.56%)
Feb 21, 2023 39.16 39.23 37.52 37.60 1,340,128 -2.78(-6.88%)
Feb 17, 2023 39.80 40.40 37.34 40.38 1,560,129 +0.55(+1.38%)
Feb 16, 2023 40.54 41.62 39.00 39.83 886,350 -1.95(-4.67%)
Feb 15, 2023 40.60 41.83 39.82 41.78 710,904 +1.00(+2.45%)
Feb 14, 2023 40.77 41.88 38.85 40.78 872,151 -0.54(-1.31%)
Feb 13, 2023 40.01 41.54 39.38 41.32 587,891 +1.35(+3.38%)
Feb 10, 2023 40.43 40.55 39.28 39.97 875,752 -1.13(-2.75%)
Feb 09, 2023 43.76 44.12 40.47 41.10 799,281 -2.01(-4.66%)
Feb 08, 2023 44.83 45.26 43.02 43.11 807,789 -1.71(-3.82%)
Feb 07, 2023 43.96 45.34 43.00 44.82 1,056,401 +0.97(+2.21%)
Feb 06, 2023 42.93 44.24 42.41 43.85 745,944 +0.62(+1.43%)
Feb 03, 2023 42.86 44.51 42.42 43.23 785,939 -1.37(-3.07%)
Feb 02, 2023 44.47 46.03 43.43 44.60 1,621,977 +1.45(+3.36%)
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.