Indicators

Intellia Thera CS (NQ: NTLA )

23.60 +0.33 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.