Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellia Thera CS (NQ: NTLA )

21.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.83 14.18 13.69 14.09 214,098 +0.34(+2.47%)
Mar 30, 2017 13.98 14.24 13.61 13.75 202,383 +0.03(+0.22%)
Mar 29, 2017 13.57 13.87 13.44 13.72 118,089 +0.15(+1.11%)
Mar 28, 2017 13.70 13.99 13.26 13.57 174,150 +0.39(+2.96%)
Mar 27, 2017 13.02 13.43 12.72 13.18 241,837 +0.11(+0.84%)
Mar 24, 2017 13.24 13.45 12.93 13.07 102,144 -0.12(-0.91%)
Mar 23, 2017 13.01 13.55 12.81 13.19 98,609 +0.18(+1.38%)
Mar 22, 2017 13.05 13.38 12.72 13.01 174,058 -0.04(-0.31%)
Mar 21, 2017 14.37 14.58 13.05 13.05 271,873 -1.30(-9.06%)
Mar 20, 2017 14.38 14.47 13.79 14.35 105,980 -0.03(-0.21%)
Mar 17, 2017 14.25 14.95 14.22 14.38 227,368 +0.00(+0.00%)
Mar 16, 2017 13.82 14.47 13.71 14.38 231,363 +0.66(+4.81%)
Mar 15, 2017 13.50 13.87 13.10 13.72 173,899 +0.13(+0.96%)
Mar 14, 2017 14.17 14.17 13.08 13.59 275,731 -0.70(-4.90%)
Mar 13, 2017 14.20 14.47 14.00 14.29 122,669 +0.18(+1.28%)
Mar 10, 2017 13.86 14.45 13.86 14.11 151,457 +0.31(+2.25%)
Mar 09, 2017 13.65 14.14 13.38 13.80 162,606 +0.24(+1.77%)
Mar 08, 2017 13.68 14.61 13.44 13.56 394,432 +0.53(+4.07%)
Mar 07, 2017 12.97 13.31 12.83 13.03 177,643 -0.09(-0.69%)
Mar 06, 2017 13.84 13.91 13.00 13.12 200,032 -0.72(-5.20%)
Mar 03, 2017 14.40 14.45 13.51 13.84 309,757 -1.40(-9.19%)
Mar 02, 2017 14.99 15.78 14.88 15.24 243,178 +0.25(+1.67%)
Mar 01, 2017 14.83 15.15 14.50 14.99 334,050 +0.71(+4.97%)
Feb 28, 2017 13.50 14.72 13.14 14.28 406,368 +0.88(+6.57%)
Feb 27, 2017 12.25 13.40 12.25 13.40 195,194 +1.15(+9.39%)
Feb 24, 2017 12.58 12.78 12.11 12.25 168,391 -0.42(-3.31%)
Feb 23, 2017 12.89 12.97 12.43 12.67 139,168 -0.25(-1.93%)
Feb 22, 2017 13.25 13.30 12.88 12.92 206,489 -0.39(-2.93%)
Feb 21, 2017 13.86 13.86 12.90 13.31 262,184 -0.23(-1.70%)
Feb 17, 2017 13.54 13.54 13.54 0 +0.10(+0.74%)
Feb 16, 2017 12.20 13.53 12.00 13.44 744,441 +0.93(+7.43%)
Feb 15, 2017 13.66 14.27 10.83 12.51 1,500,538 -1.27(-9.22%)
Feb 14, 2017 13.14 13.99 13.05 13.78 127,331 +0.57(+4.31%)
Feb 13, 2017 13.02 13.30 12.76 13.21 133,380 +0.22(+1.69%)
Feb 10, 2017 13.00 13.37 12.74 12.99 136,059 +0.00(+0.00%)
Feb 09, 2017 12.66 13.06 12.66 12.99 164,511 +0.32(+2.53%)
Feb 08, 2017 13.02 13.02 12.52 12.67 110,202 -0.42(-3.21%)
Feb 07, 2017 13.32 13.45 12.56 13.09 182,994 -0.21(-1.58%)
Feb 06, 2017 13.40 13.40 13.21 13.30 91,272 -0.07(-0.52%)
Feb 03, 2017 13.40 13.64 13.16 13.37 133,958 +0.06(+0.45%)
Feb 02, 2017 13.95 13.97 13.22 13.31 125,462 -0.18(-1.33%)
Feb 01, 2017 13.00 13.53 13.00 13.49 192,903 +0.57(+4.41%)
Jan 31, 2017 12.49 12.97 12.33 12.92 108,063 +0.36(+2.87%)
Jan 30, 2017 12.58 12.60 12.27 12.56 134,464 -0.04(-0.32%)
Jan 27, 2017 12.20 12.75 12.20 12.60 121,412 +0.47(+3.87%)
Jan 26, 2017 12.63 12.66 12.00 12.13 187,123 -0.46(-3.65%)
Jan 25, 2017 12.53 12.78 12.39 12.59 145,711 +0.16(+1.29%)
Jan 24, 2017 12.48 12.56 12.00 12.43 187,984 -0.04(-0.32%)
Jan 23, 2017 12.68 12.87 12.20 12.47 193,726 -0.17(-1.34%)
Jan 20, 2017 12.92 13.10 12.58 12.64 178,550 -0.27(-2.09%)
Jan 19, 2017 13.05 13.20 12.88 12.91 84,222 -0.13(-1.00%)
Jan 18, 2017 13.29 13.33 12.77 13.04 129,467 -0.08(-0.61%)
Jan 17, 2017 13.63 13.75 12.77 13.12 278,674 -0.55(-4.02%)
Jan 13, 2017 13.67 13.67 13.67 0 +0.28(+2.09%)
Jan 12, 2017 13.70 13.80 12.93 13.39 166,917 -0.46(-3.32%)
Jan 11, 2017 14.68 14.70 13.54 13.85 206,560 -0.82(-5.59%)
Jan 10, 2017 14.30 14.74 14.30 14.67 219,930 +0.37(+2.59%)
Jan 09, 2017 14.01 14.44 13.85 14.30 220,713 +0.42(+3.03%)
Jan 06, 2017 13.90 14.48 13.71 13.88 197,995 +0.05(+0.36%)
Jan 05, 2017 14.12 14.12 13.50 13.83 168,694 -0.18(-1.28%)
Jan 04, 2017 13.70 14.33 13.60 14.01 269,386 +0.53(+3.93%)
Jan 03, 2017 13.20 13.71 13.20 13.48 180,379 +0.37(+2.82%)
Dec 30, 2016 13.11 13.11 13.11 0 -0.16(-1.21%)
Dec 29, 2016 13.55 13.65 12.93 13.27 195,119 -0.23(-1.70%)
Dec 28, 2016 14.26 14.30 13.15 13.50 310,217 -0.89(-6.18%)
Dec 27, 2016 14.85 14.95 14.31 14.39 200,134 -0.46(-3.10%)
Dec 23, 2016 14.85 14.85 14.85 0 +0.39(+2.70%)
Dec 22, 2016 16.08 16.08 14.26 14.46 220,141 -1.65(-10.24%)
Dec 21, 2016 16.03 16.43 15.95 16.11 119,228 +0.16(+1.00%)
Dec 20, 2016 15.85 16.48 15.58 15.95 204,774 +0.09(+0.57%)
Dec 19, 2016 16.26 17.11 15.69 15.86 269,355 -0.47(-2.88%)
Dec 16, 2016 15.97 16.97 15.90 16.33 1,876,140 +0.34(+2.13%)
Dec 15, 2016 15.93 16.22 15.87 15.99 218,295 +0.04(+0.25%)
Dec 14, 2016 15.97 16.30 15.84 15.95 223,596 +0.00(+0.00%)
Dec 13, 2016 16.20 16.43 15.66 15.95 226,677 -0.25(-1.54%)
Dec 12, 2016 16.13 16.38 15.75 16.20 275,382 +0.14(+0.87%)
Dec 09, 2016 15.52 16.20 15.51 16.06 179,599 +0.68(+4.42%)
Dec 08, 2016 15.23 15.50 14.95 15.38 164,092 +0.06(+0.39%)
Dec 07, 2016 15.93 15.93 15.03 15.32 186,679 -0.68(-4.25%)
Dec 06, 2016 16.12 16.45 15.77 16.00 220,769 -0.03(-0.19%)
Dec 05, 2016 15.93 17.16 15.93 16.03 222,681 +0.16(+1.01%)
Dec 02, 2016 15.44 16.35 15.16 15.87 206,116 +0.34(+2.19%)
Dec 01, 2016 15.80 16.29 15.36 15.53 165,863 -0.22(-1.40%)
Nov 30, 2016 16.46 16.53 15.50 15.75 275,764 -0.65(-3.96%)
Nov 29, 2016 17.24 17.35 16.20 16.40 229,353 -0.55(-3.24%)
Nov 28, 2016 17.13 17.69 16.77 16.95 199,940 -0.30(-1.74%)
Nov 25, 2016 16.95 17.30 16.79 17.25 102,514 +0.27(+1.59%)
Nov 23, 2016 16.98 16.98 16.98 0 -0.02(-0.12%)
Nov 22, 2016 17.90 17.90 16.89 17.00 140,726 -0.79(-4.44%)
Nov 21, 2016 17.29 18.30 16.75 17.79 172,622 +1.05(+6.27%)
Nov 18, 2016 16.66 16.92 16.18 16.74 198,056 +0.13(+0.78%)
Nov 17, 2016 18.00 18.12 16.56 16.61 363,998 -0.93(-5.30%)
Nov 16, 2016 18.21 18.98 17.44 17.54 266,287 -0.57(-3.15%)
Nov 15, 2016 16.14 19.24 16.14 18.11 604,329 +1.86(+11.45%)
Nov 14, 2016 14.90 16.48 14.87 16.25 363,945 +1.45(+9.80%)
Nov 11, 2016 14.37 14.97 14.22 14.80 232,020 +0.41(+2.85%)
Nov 10, 2016 14.69 14.91 14.34 14.39 236,386 -0.01(-0.07%)
Nov 09, 2016 14.95 15.19 14.34 14.40 331,706 -0.41(-2.77%)
Nov 08, 2016 14.67 15.08 14.17 14.81 166,094 +0.14(+0.95%)
Nov 07, 2016 14.31 14.97 14.02 14.67 220,889 +0.74(+5.31%)
Nov 04, 2016 13.14 14.06 13.11 13.93 249,656 +0.88(+6.74%)
Nov 03, 2016 12.89 13.29 12.64 13.05 260,501 +0.06(+0.46%)
Nov 02, 2016 13.60 13.60 12.52 12.99 257,365 -0.60(-4.42%)
Nov 01, 2016 13.85 13.94 13.41 13.59 126,801 -0.19(-1.38%)
Oct 31, 2016 13.13 13.94 13.13 13.78 232,945 +0.82(+6.33%)
Oct 28, 2016 13.02 13.20 12.81 12.96 171,476 +0.06(+0.47%)
Oct 27, 2016 14.33 14.50 12.75 12.90 212,135 -1.27(-8.96%)
Oct 26, 2016 13.81 14.40 13.63 14.17 235,618 +0.37(+2.68%)
Oct 25, 2016 15.01 15.24 13.52 13.80 316,810 -1.25(-8.31%)
Oct 24, 2016 13.96 15.39 13.80 15.05 390,592 +1.27(+9.22%)
Oct 21, 2016 12.42 13.96 12.22 13.78 536,765 +1.32(+10.59%)
Oct 20, 2016 12.59 12.80 12.07 12.46 322,562 -0.15(-1.19%)
Oct 19, 2016 11.99 12.89 11.90 12.61 351,134 +0.59(+4.91%)
Oct 18, 2016 12.53 12.79 11.86 12.02 448,571 -0.35(-2.83%)
Oct 17, 2016 13.11 13.20 12.37 12.37 171,476 -0.49(-3.81%)
Oct 14, 2016 13.53 13.91 12.79 12.86 401,476 -0.71(-5.23%)
Oct 13, 2016 12.40 14.35 12.40 13.57 583,053 +1.22(+9.88%)
Oct 12, 2016 13.10 13.15 12.27 12.35 559,752 -0.76(-5.80%)
Oct 11, 2016 14.36 14.44 13.10 13.11 340,314 -1.33(-9.21%)
Oct 10, 2016 15.01 15.72 14.29 14.44 615,949 -0.66(-4.37%)
Oct 07, 2016 16.48 16.60 14.88 15.10 872,506 -1.44(-8.71%)
Oct 06, 2016 17.50 17.50 16.44 16.54 596,622 -0.80(-4.61%)
Oct 05, 2016 16.46 18.22 16.07 17.34 1,673,330 +0.85(+5.15%)
Oct 04, 2016 16.76 17.09 16.41 16.49 162,759 -0.20(-1.20%)
Oct 03, 2016 17.00 17.16 16.60 16.69 154,288 -0.33(-1.94%)
Sep 30, 2016 17.13 17.20 16.75 17.02 173,774 +0.02(+0.12%)
Sep 29, 2016 17.51 18.50 16.75 17.00 792,675 -0.02(-0.12%)
Sep 28, 2016 17.00 17.24 16.60 17.02 100,374 +0.11(+0.65%)
Sep 27, 2016 16.95 17.24 16.75 16.91 96,309 +0.01(+0.06%)
Sep 26, 2016 17.42 17.67 16.85 16.90 181,887 -0.40(-2.31%)
Sep 23, 2016 17.89 18.06 17.28 17.30 290,449 -0.70(-3.89%)
Sep 22, 2016 18.90 19.68 17.82 18.00 479,689 -0.70(-3.74%)
Sep 21, 2016 19.28 19.32 18.22 18.70 894,046 -0.58(-3.01%)
Sep 20, 2016 19.25 19.41 19.03 19.28 93,270 +0.22(+1.15%)
Sep 19, 2016 19.72 20.00 18.97 19.06 142,354 -0.66(-3.35%)
Sep 16, 2016 19.66 19.97 19.02 19.72 353,138 -0.02(-0.10%)
Sep 15, 2016 20.50 21.28 19.50 19.74 404,875 -0.65(-3.19%)
Sep 14, 2016 19.94 20.78 19.77 20.39 108,079 +0.59(+2.98%)
Sep 13, 2016 20.48 20.62 19.52 19.80 90,324 -0.86(-4.16%)
Sep 12, 2016 21.06 21.17 20.25 20.66 124,169 -0.43(-2.04%)
Sep 09, 2016 21.85 22.00 20.61 21.09 202,670 -0.71(-3.26%)
Sep 08, 2016 19.87 21.97 19.68 21.80 256,766 +1.96(+9.88%)
Sep 07, 2016 19.82 20.06 19.33 19.84 105,526 +0.08(+0.40%)
Sep 06, 2016 19.94 20.12 19.07 19.76 186,752 -0.05(-0.25%)
Sep 02, 2016 19.77 19.81 19.81 19.81 78,300 -0.06(-0.30%)
Sep 01, 2016 19.53 19.97 19.20 19.87 78,756 +0.42(+2.16%)
Aug 31, 2016 20.00 20.03 19.21 19.45 150,395 -0.65(-3.23%)
Aug 30, 2016 20.00 20.84 19.53 20.10 247,656 +0.19(+0.95%)
Aug 29, 2016 21.11 21.34 19.68 19.91 229,457 -1.02(-4.87%)
Aug 26, 2016 21.30 22.28 20.08 20.93 357,069 -0.23(-1.09%)
Aug 25, 2016 21.00 24.15 20.66 21.16 637,867 +0.08(+0.38%)
Aug 24, 2016 24.54 24.90 21.03 21.08 845,293 -3.42(-13.96%)
Aug 23, 2016 22.77 24.66 22.75 24.50 270,681 +1.96(+8.70%)
Aug 22, 2016 22.45 23.47 22.32 22.54 241,807 +0.24(+1.08%)
Aug 19, 2016 23.25 23.68 21.90 22.30 162,974 -0.49(-2.15%)
Aug 18, 2016 22.61 23.00 22.20 22.79 105,222 -0.36(-1.56%)
Aug 17, 2016 21.94 23.42 21.08 23.15 281,502 +1.46(+6.73%)
Aug 16, 2016 18.93 21.97 18.75 21.69 315,746 +2.75(+14.52%)
Aug 15, 2016 18.83 19.03 18.35 18.94 208,771 +0.60(+3.27%)
Aug 12, 2016 17.92 18.40 17.87 18.34 89,813 +0.47(+2.63%)
Aug 11, 2016 18.12 18.52 17.65 17.87 147,424 -0.05(-0.28%)
Aug 10, 2016 18.81 19.13 17.73 17.92 315,532 -0.84(-4.48%)
Aug 09, 2016 19.34 19.35 18.50 18.76 210,162 -0.61(-3.15%)
Aug 08, 2016 20.50 20.52 19.27 19.37 158,494 -0.82(-4.06%)
Aug 05, 2016 19.07 20.30 18.18 20.19 579,971 +2.53(+14.33%)
Aug 04, 2016 17.82 18.10 17.51 17.66 51,719 -0.05(-0.28%)
Aug 03, 2016 17.95 17.97 17.60 17.71 77,811 -0.24(-1.34%)
Aug 02, 2016 18.60 18.60 17.56 17.95 141,613 -0.61(-3.29%)
Aug 01, 2016 19.49 19.49 18.51 18.56 143,959 -0.36(-1.90%)
Jul 29, 2016 19.34 19.70 18.90 18.92 172,717 -0.03(-0.16%)
Jul 28, 2016 18.54 19.09 17.36 18.95 566,072 +0.50(+2.71%)
Jul 27, 2016 17.55 18.52 17.26 18.45 132,005 +0.88(+5.01%)
Jul 26, 2016 18.60 18.77 17.50 17.57 122,966 -1.03(-5.54%)
Jul 25, 2016 18.62 19.47 18.51 18.60 129,256 +0.10(+0.54%)
Jul 22, 2016 19.60 20.64 18.35 18.50 279,423 -0.81(-4.19%)
Jul 21, 2016 18.02 19.63 18.00 19.31 345,824 +1.40(+7.82%)
Jul 20, 2016 17.25 18.21 17.18 17.91 104,485 +0.63(+3.65%)
Jul 19, 2016 17.61 17.79 17.21 17.28 130,198 -0.40(-2.26%)
Jul 18, 2016 17.61 17.84 17.05 17.68 130,668 -0.02(-0.11%)
Jul 15, 2016 18.33 18.55 17.53 17.70 154,681 -0.59(-3.23%)
Jul 14, 2016 18.81 19.61 18.22 18.29 144,003 -0.53(-2.82%)
Jul 13, 2016 19.80 19.84 18.81 18.82 128,666 -0.86(-4.37%)
Jul 12, 2016 19.96 20.25 19.55 19.68 120,502 -0.25(-1.25%)
Jul 11, 2016 19.54 20.25 19.54 19.93 125,158 +0.42(+2.15%)
Jul 08, 2016 19.21 19.01 18.97 19.51 136,251 +0.50(+2.63%)
Jul 07, 2016 19.03 19.59 18.65 19.01 222,237 -0.85(-4.28%)
Jul 05, 2016 20.68 21.03 19.55 19.86 171,669 -1.16(-5.52%)
Jul 01, 2016 21.29 21.02 21.02 21.02 115,700 -0.33(-1.55%)
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.