Skip to main content

Intellia Thera CS (NQ: NTLA )

27.51 +0.49 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 36.25 37.64 35.67 37.27 1,121,215 +1.25(+3.47%)
Mar 30, 2023 37.88 38.26 35.88 36.02 913,446 -1.54(-4.10%)
Mar 29, 2023 36.56 37.72 36.18 37.56 736,785 +1.54(+4.28%)
Mar 28, 2023 36.92 37.55 35.98 36.02 598,120 -1.13(-3.04%)
Mar 27, 2023 38.61 39.28 36.92 37.15 1,142,062 -1.15(-3.00%)
Mar 24, 2023 36.84 38.40 36.46 38.30 778,075 +1.12(+3.01%)
Mar 23, 2023 37.71 38.85 36.36 37.18 1,002,965 +0.03(+0.08%)
Mar 22, 2023 39.68 39.73 37.05 37.15 1,241,493 -2.64(-6.63%)
Mar 21, 2023 38.80 39.94 38.25 39.79 1,022,678 +1.52(+3.97%)
Mar 20, 2023 39.64 39.78 37.76 38.27 1,138,015 -1.57(-3.94%)
Mar 17, 2023 40.47 40.49 38.92 39.84 1,395,175 -0.71(-1.75%)
Mar 16, 2023 40.84 41.32 39.63 40.55 1,243,512 -0.33(-0.81%)
Mar 15, 2023 39.11 41.07 38.76 40.88 1,358,176 +0.75(+1.87%)
Mar 14, 2023 40.20 41.55 39.37 40.13 1,814,644 +1.82(+4.75%)
Mar 13, 2023 35.39 38.65 35.25 38.31 1,505,689 +2.49(+6.95%)
Mar 10, 2023 36.92 37.03 34.21 35.82 2,024,801 -1.60(-4.28%)
Mar 09, 2023 40.07 40.34 37.03 37.42 1,524,405 -2.83(-7.03%)
Mar 08, 2023 39.98 41.12 39.50 40.25 654,108 +0.23(+0.56%)
Mar 07, 2023 40.00 41.54 39.65 40.02 807,049 -0.05(-0.14%)
Mar 06, 2023 43.39 43.61 39.97 40.08 1,113,737 -3.31(-7.63%)
Mar 03, 2023 44.16 44.29 42.86 43.39 1,513,224 -0.60(-1.36%)
Mar 02, 2023 43.88 45.25 43.06 43.99 3,404,129 +3.24(+7.95%)
Mar 01, 2023 39.66 40.88 39.62 40.75 1,053,054 +0.58(+1.44%)
Feb 28, 2023 39.13 41.10 39.08 40.17 1,529,771 +0.78(+1.98%)
Feb 27, 2023 38.58 39.82 38.13 39.39 1,104,562 +1.65(+4.37%)
Feb 24, 2023 37.82 38.46 37.02 37.74 916,378 -1.23(-3.16%)
Feb 23, 2023 40.77 40.77 37.56 38.97 1,080,531 +0.03(+0.08%)
Feb 22, 2023 38.06 39.68 37.70 38.94 1,219,716 +1.34(+3.56%)
Feb 21, 2023 39.16 39.23 37.52 37.60 1,340,128 -2.78(-6.88%)
Feb 17, 2023 39.80 40.40 37.34 40.38 1,560,129 +0.55(+1.38%)
Feb 16, 2023 40.54 41.62 39.00 39.83 886,350 -1.95(-4.67%)
Feb 15, 2023 40.60 41.83 39.82 41.78 710,904 +1.00(+2.45%)
Feb 14, 2023 40.77 41.88 38.85 40.78 872,151 -0.54(-1.31%)
Feb 13, 2023 40.01 41.54 39.38 41.32 587,891 +1.35(+3.38%)
Feb 10, 2023 40.43 40.55 39.28 39.97 875,752 -1.13(-2.75%)
Feb 09, 2023 43.76 44.12 40.47 41.10 799,281 -2.01(-4.66%)
Feb 08, 2023 44.83 45.26 43.02 43.11 807,789 -1.71(-3.82%)
Feb 07, 2023 43.96 45.34 43.00 44.82 1,056,401 +0.97(+2.21%)
Feb 06, 2023 42.93 44.24 42.41 43.85 745,944 +0.62(+1.43%)
Feb 03, 2023 42.86 44.51 42.42 43.23 785,939 -1.37(-3.07%)
Feb 02, 2023 44.47 46.03 43.43 44.60 1,621,977 +1.45(+3.36%)
Feb 01, 2023 43.71 43.73 40.90 43.15 1,207,569 +0.71(+1.67%)
Jan 31, 2023 40.27 42.69 40.27 42.44 1,046,307 +2.32(+5.78%)
Jan 30, 2023 41.32 42.00 39.90 40.12 1,285,566 -1.51(-3.63%)
Jan 27, 2023 38.44 41.70 38.44 41.63 1,126,400 +3.00(+7.77%)
Jan 26, 2023 39.80 40.11 38.00 38.63 1,026,499 -0.39(-1.00%)
Jan 25, 2023 37.71 39.19 36.11 39.02 1,262,110 +0.49(+1.27%)
Jan 24, 2023 35.88 38.70 35.47 38.53 1,673,531 +2.65(+7.39%)
Jan 23, 2023 34.01 36.03 33.46 35.88 1,277,911 +2.03(+6.00%)
Jan 20, 2023 33.81 34.20 32.44 33.85 1,517,974 +0.55(+1.65%)
Jan 19, 2023 35.00 35.66 33.26 33.30 1,222,086 -2.78(-7.71%)
Jan 18, 2023 37.50 38.91 35.85 36.08 1,068,704 -0.97(-2.62%)
Jan 17, 2023 37.57 37.87 36.29 37.05 1,102,706 -0.59(-1.57%)
Jan 13, 2023 37.18 38.49 36.73 37.64 866,214 -0.57(-1.49%)
Jan 12, 2023 37.80 38.35 35.65 38.21 1,294,824 +0.70(+1.87%)
Jan 11, 2023 37.90 38.49 37.05 37.51 1,000,300 -0.30(-0.79%)
Jan 10, 2023 36.34 37.85 36.31 37.81 772,773 +1.42(+3.90%)
Jan 09, 2023 38.37 38.37 35.80 36.39 1,296,335 -1.71(-4.49%)
Jan 06, 2023 39.56 39.56 38.00 38.10 1,027,528 -0.69(-1.78%)
Jan 05, 2023 38.62 39.41 37.60 38.79 929,079 -0.34(-0.87%)
Jan 04, 2023 34.90 39.20 34.87 39.13 1,882,409 +4.48(+12.93%)
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.