Indicators

Intellia Thera CS (NQ: NTLA )

25.71 -0.18 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.03	17.65	16.96	17.33	491,000	+0.32(+1.91%)
Nov 27, 2019	16.76	17.37	16.70	17.00	680,100	+0.34(+2.07%)
Nov 26, 2019	16.50	16.83	16.18	16.66	885,848	+0.60(+3.74%)
Nov 25, 2019	15.35	16.35	15.27	16.06	785,709	+0.75(+4.90%)
Nov 22, 2019	15.16	15.46	15.05	15.31	430,000	+0.18(+1.19%)
Nov 21, 2019	14.95	15.23	14.83	15.13	747,990	+0.16(+1.07%)
Nov 20, 2019	15.06	15.55	14.33	14.97	927,366	-0.01(-0.07%)
Nov 19, 2019	13.78	15.97	13.78	14.98	2,294,682	+1.38(+10.15%)
Nov 18, 2019	13.31	13.63	13.01	13.60	393,643	+0.30(+2.26%)
Nov 15, 2019	13.69	13.78	13.15	13.30	417,500	-0.23(-1.70%)
Nov 14, 2019	13.94	14.21	13.23	13.53	563,586	-0.41(-2.94%)
Nov 13, 2019	13.55	14.23	13.28	13.94	707,139	+0.51(+3.80%)
Nov 12, 2019	12.94	13.60	12.86	13.43	736,391	+0.45(+3.47%)
Nov 11, 2019	13.09	13.25	12.78	12.98	358,160	-0.17(-1.29%)
Nov 08, 2019	12.92	13.58	12.79	13.15	558,600	+0.22(+1.70%)
Nov 07, 2019	12.78	13.11	12.48	12.93	663,568	+0.15(+1.17%)
Nov 06, 2019	12.71	13.15	12.50	12.78	458,590	-0.01(-0.08%)
Nov 05, 2019	12.87	13.20	12.56	12.79	401,042	+0.00(+0.00%)
Nov 04, 2019	13.78	13.85	12.63	12.79	747,088	-0.81(-5.96%)

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.