Skip to main content

Intellia Thera CS (NQ: NTLA )

43.15 +0.71 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 43.71 43.73 40.90 43.15 1,207,569 +0.71(+1.67%)
Jan 31, 2023 40.27 42.69 40.27 42.44 1,046,307 +2.32(+5.78%)
Jan 30, 2023 41.32 42.00 39.90 40.12 1,285,566 -1.51(-3.63%)
Jan 27, 2023 38.44 41.70 38.44 41.63 1,126,400 +3.00(+7.77%)
Jan 26, 2023 39.80 40.11 38.00 38.63 1,026,499 -0.39(-1.00%)
Jan 25, 2023 37.71 39.19 36.11 39.02 1,262,110 +0.49(+1.27%)
Jan 24, 2023 35.88 38.70 35.47 38.53 1,673,531 +2.65(+7.39%)
Jan 23, 2023 34.01 36.03 33.46 35.88 1,277,911 +2.03(+6.00%)
Jan 20, 2023 33.81 34.20 32.44 33.85 1,517,974 +0.55(+1.65%)
Jan 19, 2023 35.00 35.66 33.26 33.30 1,222,064 -2.78(-7.71%)
Jan 18, 2023 37.50 38.91 35.85 36.08 1,068,704 -0.97(-2.62%)
Jan 17, 2023 37.57 37.87 36.29 37.05 1,102,706 -0.59(-1.57%)
Jan 13, 2023 37.18 38.49 36.73 37.64 866,214 -0.57(-1.49%)
Jan 12, 2023 37.80 38.35 35.65 38.21 1,294,824 +0.70(+1.87%)
Jan 11, 2023 37.90 38.49 37.05 37.51 1,000,300 -0.30(-0.79%)
Jan 10, 2023 36.34 37.85 36.31 37.81 772,773 +1.42(+3.90%)
Jan 09, 2023 38.37 38.37 35.80 36.39 1,296,335 -1.71(-4.49%)
Jan 06, 2023 39.56 39.56 38.00 38.10 1,027,528 -0.69(-1.78%)
Jan 05, 2023 38.62 39.41 37.60 38.79 929,079 -0.34(-0.87%)
Jan 04, 2023 34.90 39.20 34.87 39.13 1,882,409 +4.48(+12.93%)
Jan 03, 2023 35.62 36.10 34.30 34.65 974,927 -0.24(-0.69%)
Dec 30, 2022 34.53 35.03 33.51 34.89 892,418 -0.39(-1.11%)
Dec 29, 2022 34.25 35.83 33.93 35.28 1,042,520 +1.82(+5.44%)
Dec 28, 2022 33.25 34.38 32.72 33.46 772,462 +0.25(+0.75%)
Dec 27, 2022 34.45 34.89 32.99 33.21 744,644 -1.77(-5.06%)
Dec 23, 2022 35.92 35.92 34.47 34.98 881,231 -1.09(-3.02%)
Dec 22, 2022 35.64 36.10 34.16 36.07 921,759 -0.14(-0.39%)
Dec 21, 2022 36.09 37.01 35.58 36.21 1,087,189 +0.18(+0.50%)
Dec 20, 2022 35.40 36.49 35.22 36.03 982,986 +0.09(+0.25%)
Dec 19, 2022 36.88 36.88 35.31 35.94 1,171,954 -0.92(-2.50%)
Dec 16, 2022 35.88 37.06 35.20 36.86 3,462,165 +0.33(+0.90%)
Dec 15, 2022 37.90 39.14 36.05 36.53 1,447,891 -2.27(-5.85%)
Dec 14, 2022 39.54 40.51 38.21 38.80 914,243 -1.23(-3.07%)
Dec 13, 2022 42.54 43.14 39.10 40.03 1,258,765 -0.01(-0.02%)
Dec 12, 2022 37.94 40.27 37.68 40.04 1,520,617 +2.10(+5.54%)
Dec 09, 2022 38.25 38.96 37.80 37.94 731,289 -0.41(-1.07%)
Dec 08, 2022 38.34 38.80 37.61 38.35 1,337,293 +0.30(+0.79%)
Dec 07, 2022 38.60 39.63 37.63 38.05 1,283,985 -0.93(-2.39%)
Dec 06, 2022 41.88 42.09 38.53 38.98 2,277,981 -3.03(-7.21%)
Dec 05, 2022 45.12 45.73 41.70 42.01 2,918,828 -4.11(-8.91%)
Dec 02, 2022 44.93 47.18 44.00 46.12 2,897,893 +0.32(+0.70%)
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.