Indicators

Intellia Thera CS (NQ: NTLA )

23.00 -0.88 (-3.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.69	29.30	28.30	28.62	428,300	-0.16(-0.56%)
Sep 27, 2018	28.33	29.21	28.04	28.78	325,889	+0.30(+1.05%)
Sep 26, 2018	28.67	29.01	28.29	28.48	417,535	-0.19(-0.66%)
Sep 25, 2018	27.31	28.80	26.44	28.67	717,669	+1.58(+5.83%)
Sep 24, 2018	27.10	27.69	26.36	27.09	1,115,864	+0.31(+1.16%)
Sep 21, 2018	31.51	31.51	26.74	26.78	2,673,600	-4.73(-15.01%)
Sep 20, 2018	32.33	32.95	31.00	31.51	625,980	-0.48(-1.50%)
Sep 19, 2018	31.51	32.70	31.51	31.99	539,912	+0.01(+0.03%)
Sep 18, 2018	29.87	32.00	29.86	31.98	475,791	+2.13(+7.14%)
Sep 17, 2018	31.20	31.60	29.55	29.85	554,718	-1.20(-3.86%)
Sep 14, 2018	30.90	32.00	30.36	31.05	460,200	+0.08(+0.26%)
Sep 13, 2018	30.29	31.42	30.01	30.97	485,684	+0.70(+2.31%)
Sep 12, 2018	29.12	30.44	28.91	30.27	484,306	+1.14(+3.91%)
Sep 11, 2018	26.89	29.20	26.56	29.13	518,160	+2.15(+7.97%)
Sep 10, 2018	27.42	28.35	26.34	26.98	717,728	-0.26(-0.95%)
Sep 07, 2018	27.00	27.95	26.53	27.24	390,900	+0.17(+0.63%)
Sep 06, 2018	30.12	30.12	27.02	27.07	515,623	-2.99(-9.95%)
Sep 05, 2018	30.70	30.87	28.29	30.06	613,809	-0.68(-2.21%)

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.