Skip to main content

Intellia Thera CS (NQ: NTLA )

27.10 +0.08 (+0.30%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.70 22.90 20.70 21.35 297,123 -1.35(-5.95%)
Jun 29, 2016 24.76 24.93 21.77 22.70 368,744 -1.89(-7.69%)
Jun 28, 2016 25.70 26.97 24.37 24.59 148,691 -0.28(-1.13%)
Jun 27, 2016 26.15 27.00 23.69 24.87 608,906 -1.30(-4.97%)
Jun 24, 2016 26.54 27.00 25.57 26.17 984,188 -0.29(-1.10%)
Jun 23, 2016 26.81 27.20 26.00 26.46 155,765 -0.08(-0.30%)
Jun 22, 2016 26.75 27.12 25.90 26.54 226,803 +0.19(+0.72%)
Jun 21, 2016 27.50 27.50 25.33 26.35 187,207 -1.26(-4.56%)
Jun 20, 2016 27.55 27.77 27.22 27.61 175,616 +0.51(+1.88%)
Jun 17, 2016 26.75 27.28 26.50 27.10 633,440 +0.54(+2.03%)
Jun 16, 2016 26.62 26.98 26.00 26.56 142,024 +0.13(+0.49%)
Jun 15, 2016 26.89 27.44 26.25 26.43 189,367 -0.32(-1.20%)
Jun 14, 2016 26.19 27.03 25.00 26.75 399,659 +0.14(+0.53%)
Jun 13, 2016 27.07 28.00 26.29 26.61 263,252 -0.43(-1.59%)
Jun 10, 2016 26.66 27.60 26.25 27.04 221,307 +0.02(+0.07%)
Jun 09, 2016 28.01 28.50 26.85 27.02 239,784 -1.33(-4.69%)
Jun 08, 2016 28.85 29.00 28.04 28.35 151,276 -0.16(-0.56%)
Jun 07, 2016 29.02 29.35 27.08 28.51 426,482 -0.76(-2.61%)
Jun 06, 2016 29.68 29.74 29.02 29.27 142,066 +0.47(+1.65%)
Jun 03, 2016 28.37 29.00 27.08 28.80 319,465 +0.41(+1.44%)
Jun 02, 2016 28.79 29.18 27.01 28.39 540,241 -0.74(-2.54%)
Jun 01, 2016 29.36 29.80 29.05 29.13 172,969 -0.44(-1.49%)
May 31, 2016 29.98 30.40 29.12 29.57 396,062 +0.07(+0.24%)
May 27, 2016 29.49 29.50 29.50 29.50 269,000 +0.50(+1.72%)
May 26, 2016 29.46 29.63 28.23 29.00 263,900 -0.14(-0.48%)
May 25, 2016 29.38 29.80 28.79 29.14 169,065 +0.32(+1.11%)
May 24, 2016 28.40 29.09 27.50 28.82 454,214 +0.53(+1.87%)
May 23, 2016 27.70 28.50 27.15 28.29 245,671 +1.15(+4.24%)
May 20, 2016 26.75 27.55 26.75 27.14 145,238 +0.60(+2.26%)
May 19, 2016 27.64 27.99 25.30 26.54 231,848 -1.15(-4.15%)
May 18, 2016 26.07 28.07 26.07 27.69 335,703 +1.40(+5.33%)
May 17, 2016 25.00 26.40 24.80 26.29 420,707 +1.31(+5.24%)
May 16, 2016 23.55 25.13 23.55 24.98 281,313 +1.59(+6.80%)
May 13, 2016 23.33 24.00 22.56 23.39 208,534 -0.15(-0.64%)
May 12, 2016 25.29 26.00 23.54 23.54 588,352 -1.71(-6.77%)
May 11, 2016 26.10 26.25 25.06 25.25 377,679 -0.50(-1.94%)
May 10, 2016 24.58 26.00 24.50 25.75 657,853 +1.75(+7.29%)
May 09, 2016 22.90 24.24 22.70 24.00 777,938 +1.90(+8.60%)
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.