Indicators

Intellia Thera CS (NQ: NTLA )

26.23 +0.50 (+1.96%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	39.99	40.29	37.81	39.27	1,132,090	-0.11(-0.28%)
Nov 27, 2020	35.86	39.44	35.61	39.38	679,500	+3.52(+9.82%)
Nov 25, 2020	34.82	36.64	34.40	35.86	804,000	+1.05(+3.02%)
Nov 24, 2020	34.29	35.44	33.74	34.81	903,153	+0.53(+1.55%)
Nov 23, 2020	32.93	34.70	32.40	34.28	1,024,405	+1.94(+6.00%)
Nov 20, 2020	32.22	32.82	31.91	32.34	856,700	+0.08(+0.25%)
Nov 19, 2020	33.97	34.08	31.84	32.26	1,034,199	-1.97(-5.76%)
Nov 18, 2020	35.00	35.54	34.17	34.23	874,740	-0.61(-1.75%)
Nov 17, 2020	34.36	34.93	33.39	34.84	969,974	+0.49(+1.43%)
Nov 16, 2020	33.74	35.00	32.76	34.35	1,529,904	+1.12(+3.37%)
Nov 13, 2020	30.00	33.49	30.00	33.23	1,388,000	+3.52(+11.85%)
Nov 12, 2020	29.45	30.30	29.31	29.71	656,618	+0.08(+0.27%)
Nov 11, 2020	29.74	30.23	28.98	29.63	762,292	+0.12(+0.41%)
Nov 10, 2020	29.00	29.80	27.67	29.51	803,087	+0.78(+2.71%)
Nov 09, 2020	30.00	31.08	28.70	28.73	993,982	+0.67(+2.39%)
Nov 06, 2020	28.86	29.17	27.22	28.06	621,600	-0.42(-1.47%)
Nov 05, 2020	28.25	30.43	27.20	28.48	1,787,590	+1.31(+4.82%)
Nov 04, 2020	25.58	28.10	25.50	27.17	1,111,075	+1.90(+7.52%)
Nov 03, 2020	24.46	25.60	24.01	25.27	795,732	+0.95(+3.91%)

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.