Indicators

Intellia Thera CS (NQ: NTLA )

26.22 +0.05 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.72	52.57	48.86	49.03	864,708	-1.26(-2.51%)
Apr 28, 2022	50.41	51.84	47.02	50.29	1,078,891	+0.95(+1.93%)
Apr 27, 2022	49.62	51.34	48.07	49.34	973,610	-0.51(-1.02%)
Apr 26, 2022	52.79	54.12	49.75	49.85	978,574	-3.74(-6.98%)
Apr 25, 2022	50.35	54.00	50.35	53.59	984,758	+2.93(+5.78%)
Apr 22, 2022	50.40	52.94	50.16	50.66	781,964	+0.15(+0.30%)
Apr 21, 2022	55.85	57.06	50.22	50.51	968,831	-4.33(-7.90%)
Apr 20, 2022	57.69	57.69	54.67	54.84	874,266	-2.20(-3.86%)
Apr 19, 2022	56.72	58.77	55.50	57.04	850,739	+0.42(+0.74%)
Apr 18, 2022	59.82	59.82	55.89	56.62	893,196	-3.31(-5.52%)
Apr 14, 2022	63.58	63.58	59.10	59.93	805,471	-3.07(-4.87%)
Apr 13, 2022	61.07	64.15	59.73	63.00	922,112	+1.65(+2.69%)
Apr 12, 2022	62.49	64.17	60.65	61.35	1,245,278	-0.32(-0.52%)
Apr 11, 2022	62.03	63.07	60.06	61.67	958,097	-1.33(-2.11%)
Apr 08, 2022	65.71	66.40	62.05	63.00	1,001,635	-2.96(-4.49%)
Apr 07, 2022	67.61	69.34	64.34	65.96	885,334	-1.59(-2.35%)
Apr 06, 2022	68.69	68.77	64.72	67.55	853,699	-2.61(-3.72%)
Apr 05, 2022	75.68	76.76	69.49	70.16	959,748	-6.05(-7.94%)
Apr 04, 2022	76.35	77.38	74.44	76.21	609,739	+0.08(+0.11%)

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.