Indicators

Intellia Thera CS (NQ: NTLA )

23.52 +0.25 (+1.10%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	87.72	94.71		94.57	1,169,452	+8.55(+9.94%)
Jan 28, 2022	82.77	87.66	78.88	86.02	1,045,199	+3.62(+4.39%)
Jan 27, 2022	87.36	88.61	81.73	82.40	1,122,553	-2.82(-3.31%)
Jan 26, 2022	87.28	92.65	83.00	85.22	1,107,469	+0.45(+0.53%)
Jan 25, 2022	85.35	90.02	81.33	84.77	1,253,947	-3.44(-3.90%)
Jan 24, 2022	78.99	89.48	75.88	88.21	1,700,804	+6.69(+8.21%)
Jan 21, 2022	82.01	87.79	81.19	81.52	1,359,752	-1.10(-1.33%)
Jan 20, 2022	84.55	89.75	82.01	82.62	1,182,431	-1.05(-1.25%)
Jan 19, 2022	87.58	90.48	82.67	83.67	1,076,546	-2.13(-2.48%)
Jan 18, 2022	89.24	89.24	84.78	85.80	1,409,027	-5.57(-6.10%)
Jan 14, 2022				91.37	0	+2.02(+2.26%)
Jan 13, 2022	97.96	99.09	88.33	89.35	1,659,328	-8.61(-8.79%)
Jan 12, 2022	106.62	108.00	97.65	97.96	944,387	-7.28(-6.92%)
Jan 11, 2022	104.93	107.49	100.97	105.24	654,090	+1.01(+0.97%)
Jan 10, 2022	103.26	105.32	99.51	104.23	957,091	-1.51(-1.43%)
Jan 07, 2022	103.87	112.89	102.27	105.74	740,066	+1.17(+1.12%)
Jan 06, 2022	102.99	106.91	96.93	104.57	1,161,814	+1.22(+1.18%)
Jan 05, 2022	112.06	113.22	102.92	103.35	1,234,266	-10.19(-8.97%)
Jan 04, 2022	118.99	119.23	108.09	113.54	1,099,872	-5.12(-4.31%)

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.