Skip to main content

Intellia Thera CS (NQ: NTLA )

27.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 21.09 21.09 21.09 0 -0.06(-0.28%)
Mar 28, 2018 21.72 21.75 19.66 21.15 1,560,425 -0.65(-2.98%)
Mar 27, 2018 24.11 24.28 21.56 21.80 1,013,970 -2.25(-9.36%)
Mar 26, 2018 23.95 24.56 22.89 24.05 1,063,197 +0.42(+1.78%)
Mar 23, 2018 23.00 24.54 23.00 23.63 983,123 +0.58(+2.54%)
Mar 22, 2018 23.07 23.60 22.73 23.05 1,224,351 -0.41(-1.77%)
Mar 21, 2018 24.09 24.21 23.30 23.46 794,050 -0.31(-1.30%)
Mar 20, 2018 23.57 25.45 23.57 23.77 1,486,937 +0.26(+1.11%)
Mar 19, 2018 24.50 24.88 22.60 23.51 1,914,489 -1.10(-4.47%)
Mar 16, 2018 25.79 25.79 24.25 24.61 2,904,741 -1.64(-6.25%)
Mar 15, 2018 29.25 29.44 24.23 26.25 4,501,444 -2.56(-8.89%)
Mar 14, 2018 32.99 28.10 28.81 4,948,800 -4.41(-13.28%)
Mar 13, 2018 33.15 34.23 32.11 33.22 1,311,486 -0.04(-0.12%)
Mar 12, 2018 35.75 35.99 32.74 33.26 1,974,812 -1.69(-4.84%)
Mar 09, 2018 33.33 35.92 33.25 34.95 1,752,512 +2.51(+7.74%)
Mar 08, 2018 31.39 32.77 30.57 32.44 1,907,626 +3.01(+10.23%)
Mar 07, 2018 29.85 29.43 1,746,687 +1.56(+5.60%)
Mar 06, 2018 27.71 28.22 27.22 27.87 576,414 -0.09(-0.32%)
Mar 05, 2018 27.43 28.45 27.07 27.96 875,126 +0.48(+1.75%)
Mar 02, 2018 24.82 27.53 24.69 27.48 883,832 +2.17(+8.57%)
Mar 01, 2018 26.35 26.62 25.00 25.31 925,347 -0.79(-3.03%)
Feb 28, 2018 27.40 28.15 26.02 26.10 1,016,451 -1.13(-4.15%)
Feb 27, 2018 29.01 29.30 26.83 27.23 1,652,580 -1.78(-6.14%)
Feb 26, 2018 26.49 29.28 26.24 29.01 1,127,733 +2.89(+11.06%)
Feb 23, 2018 26.04 26.30 25.38 26.12 761,957 +0.55(+2.15%)
Feb 22, 2018 25.50 25.57 805,078 -0.38(-1.46%)
Feb 21, 2018 25.05 27.25 25.02 25.95 890,674 +1.01(+4.05%)
Feb 20, 2018 25.00 26.13 24.78 24.94 667,618 -0.09(-0.36%)
Feb 16, 2018 25.03 25.03 25.03 0 -0.57(-2.23%)
Feb 15, 2018 26.13 26.40 24.86 25.60 500,104 -0.20(-0.78%)
Feb 14, 2018 24.23 26.44 24.20 25.80 835,234 +1.26(+5.13%)
Feb 13, 2018 24.26 24.80 23.57 24.54 432,682 +0.06(+0.25%)
Feb 12, 2018 24.04 24.88 22.84 24.48 642,666 +1.00(+4.26%)
Feb 09, 2018 23.89 23.99 21.05 23.48 979,557 +0.29(+1.25%)
Feb 08, 2018 26.13 23.08 23.19 666,866 -2.46(-9.59%)
Feb 07, 2018 24.18 26.06 23.85 25.65 1,187,576 +1.62(+6.74%)
Feb 06, 2018 22.48 24.25 21.75 24.03 691,900 +0.77(+3.29%)
Feb 05, 2018 23.24 24.07 22.90 23.27 947,500 -0.26(-1.11%)
Feb 02, 2018 25.60 25.85 23.52 23.52 1,040,264 -2.62(-10.04%)
Feb 01, 2018 25.31 27.42 25.07 26.15 954,310 +0.45(+1.75%)
Jan 31, 2018 26.10 26.98 25.34 25.70 1,470,429 -0.28(-1.08%)
Jan 30, 2018 26.41 26.41 25.50 25.98 1,089,610 -0.83(-3.10%)
Jan 29, 2018 24.75 27.12 24.21 26.81 1,721,282 +2.10(+8.50%)
Jan 26, 2018 23.08 24.84 22.35 24.71 1,221,802 +1.93(+8.47%)
Jan 25, 2018 22.53 23.36 21.96 22.78 707,922 +0.64(+2.89%)
Jan 24, 2018 22.92 23.13 21.51 22.14 670,840 -0.50(-2.21%)
Jan 23, 2018 22.20 23.68 21.42 22.64 1,519,009 +0.98(+4.52%)
Jan 22, 2018 19.90 21.89 19.75 21.66 1,250,545 +2.23(+11.48%)
Jan 19, 2018 19.94 20.02 19.10 19.43 796,448 -0.52(-2.61%)
Jan 18, 2018 20.31 20.49 19.60 19.95 617,224 -0.55(-2.68%)
Jan 17, 2018 20.74 21.51 20.31 20.50 763,602 -0.03(-0.15%)
Jan 16, 2018 21.80 22.86 20.08 20.53 844,223 -0.92(-4.29%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.53(+2.53%)
Jan 11, 2018 20.25 21.25 20.20 20.92 429,937 +0.76(+3.77%)
Jan 10, 2018 20.22 20.16 536,237 +0.28(+1.41%)
Jan 09, 2018 20.53 20.93 19.87 19.88 893,624 -0.15(-0.75%)
Jan 08, 2018 20.02 20.90 18.26 20.03 3,188,770 -2.68(-11.80%)
Jan 05, 2018 22.19 22.88 21.70 22.71 712,922 +0.69(+3.13%)
Jan 04, 2018 22.33 22.75 21.45 22.02 476,359 -0.19(-0.86%)
Jan 03, 2018 21.59 22.48 21.26 22.21 741,247 +0.70(+3.25%)
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.