Skip to main content

Intellia Thera CS (NQ: NTLA )

26.68 -0.34 (-1.26%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.22 32.47 31.39 31.62 754,964 -0.14(-0.44%)
Sep 28, 2023 32.00 32.34 31.13 31.76 773,173 -0.33(-1.03%)
Sep 27, 2023 32.49 32.91 31.50 32.09 913,103 -0.26(-0.80%)
Sep 26, 2023 32.19 33.37 32.16 32.35 710,159 +0.14(+0.43%)
Sep 25, 2023 32.13 32.41 32.00 32.21 778,085 -0.18(-0.56%)
Sep 22, 2023 33.80 34.04 32.37 32.39 823,739 -1.14(-3.40%)
Sep 21, 2023 33.34 33.80 32.64 33.53 985,459 -0.46(-1.35%)
Sep 20, 2023 34.68 34.94 33.88 33.99 801,753 -0.38(-1.11%)
Sep 19, 2023 34.87 34.90 33.82 34.37 893,574 -0.65(-1.86%)
Sep 18, 2023 35.65 35.88 34.96 35.02 844,013 -0.80(-2.23%)
Sep 15, 2023 36.06 36.17 35.54 35.82 1,690,609 -0.19(-0.53%)
Sep 14, 2023 35.80 36.25 35.58 36.01 763,514 +0.51(+1.44%)
Sep 13, 2023 37.06 37.16 35.36 35.50 1,337,663 -1.65(-4.44%)
Sep 12, 2023 38.25 38.71 37.11 37.15 681,418 -1.10(-2.88%)
Sep 11, 2023 38.03 38.35 37.53 38.25 629,168 +0.38(+1.00%)
Sep 08, 2023 37.87 37.98 37.02 37.87 480,530 +0.18(+0.48%)
Sep 07, 2023 37.47 38.10 36.67 37.69 547,180 -0.50(-1.31%)
Sep 06, 2023 37.99 38.69 37.65 38.19 469,160 +0.22(+0.58%)
Sep 05, 2023 37.30 38.30 36.90 37.97 887,412 +0.28(+0.74%)
Sep 01, 2023 37.99 38.49 37.56 37.69 632,526 +0.21(+0.56%)
Aug 31, 2023 38.07 38.24 37.32 37.48 655,631 -0.48(-1.26%)
Aug 30, 2023 38.08 38.14 37.33 37.96 570,886 -0.23(-0.60%)
Aug 29, 2023 38.00 38.72 37.52 38.19 847,807 +0.18(+0.47%)
Aug 28, 2023 38.61 38.79 37.75 38.01 442,022 -0.24(-0.63%)
Aug 25, 2023 37.72 38.70 37.35 38.25 599,469 +0.73(+1.95%)
Aug 24, 2023 38.35 38.35 37.34 37.52 660,087 -0.83(-2.16%)
Aug 23, 2023 38.47 39.01 38.11 38.35 578,002 +0.09(+0.24%)
Aug 22, 2023 37.90 38.54 37.43 38.26 566,620 +0.44(+1.16%)
Aug 21, 2023 37.61 38.27 37.07 37.82 741,938 +0.23(+0.61%)
Aug 18, 2023 36.70 38.33 36.58 37.59 640,247 +0.36(+0.97%)
Aug 17, 2023 37.78 37.78 36.96 37.23 601,734 -0.52(-1.38%)
Aug 16, 2023 38.35 38.62 37.72 37.75 650,924 -1.06(-2.73%)
Aug 15, 2023 38.68 39.07 38.02 38.81 705,001 -0.11(-0.28%)
Aug 14, 2023 38.90 39.14 38.07 38.92 836,651 -0.59(-1.49%)
Aug 11, 2023 39.01 39.93 38.95 39.51 495,495 -0.04(-0.10%)
Aug 10, 2023 39.87 40.98 39.08 39.55 881,961 -0.47(-1.17%)
Aug 09, 2023 40.15 40.57 39.54 40.02 799,676 +0.01(+0.02%)
Aug 08, 2023 38.78 40.25 38.11 40.01 856,494 +0.99(+2.54%)
Aug 07, 2023 39.60 39.91 38.73 39.02 859,889 -0.59(-1.49%)
Aug 04, 2023 39.56 40.50 39.26 39.61 940,458 +0.52(+1.33%)
Aug 03, 2023 38.33 39.38 38.05 39.09 1,278,959 -0.62(-1.56%)
Aug 02, 2023 40.00 40.27 39.00 39.71 1,100,414 -1.25(-3.05%)
Aug 01, 2023 41.49 41.55 40.36 40.96 715,653 -1.37(-3.24%)
Jul 31, 2023 42.33 43.06 41.90 42.33 470,506 -0.03(-0.07%)
Jul 28, 2023 41.61 42.84 41.59 42.36 608,636 +1.39(+3.39%)
Jul 27, 2023 42.74 42.88 40.64 40.97 793,565 -1.01(-2.41%)
Jul 26, 2023 41.10 42.33 40.87 41.98 520,128 +0.61(+1.47%)
Jul 25, 2023 42.03 42.77 41.31 41.37 468,851 -0.55(-1.31%)
Jul 24, 2023 43.28 43.56 41.85 41.92 540,635 -1.45(-3.34%)
Jul 21, 2023 43.88 44.09 42.51 43.37 838,943 +0.09(+0.21%)
Jul 20, 2023 44.97 45.38 42.70 43.28 727,909 -2.34(-5.13%)
Jul 19, 2023 44.85 46.00 44.60 45.62 905,148 +1.44(+3.26%)
Jul 18, 2023 44.59 44.82 43.25 44.18 1,061,538 +0.05(+0.11%)
Jul 17, 2023 44.00 45.70 43.63 44.13 688,293 +0.17(+0.39%)
Jul 14, 2023 46.11 46.25 43.79 43.96 724,071 -1.82(-3.98%)
Jul 13, 2023 46.10 46.50 45.23 45.78 835,514 +0.01(+0.02%)
Jul 12, 2023 44.73 45.98 44.46 45.77 1,130,648 +2.28(+5.24%)
Jul 11, 2023 42.93 43.98 42.39 43.49 754,248 +0.59(+1.38%)
Jul 10, 2023 39.15 43.19 39.10 42.90 1,125,665 +3.55(+9.02%)
Jul 07, 2023 39.31 40.02 38.95 39.35 683,847 +0.23(+0.59%)
Jul 06, 2023 39.74 39.74 38.69 39.12 853,520 -1.33(-3.29%)
Jul 05, 2023 40.50 40.76 39.75 40.45 711,250 -0.26(-0.64%)
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.