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 27, 2024 26.50 27.46 26.06 27.02 1,200,689 +0.76(+2.89%)
Mar 26, 2024 27.19 27.55 26.20 26.26 978,470 -0.57(-2.12%)
Mar 25, 2024 26.95 27.34 26.74 26.83 733,753 -0.08(-0.30%)
Mar 22, 2024 27.62 27.62 26.83 26.91 813,225 -0.74(-2.68%)
Mar 21, 2024 28.37 28.54 27.20 27.65 1,339,871 -0.13(-0.47%)
Mar 20, 2024 27.60 28.41 27.18 27.78 946,774 +0.15(+0.54%)
Mar 19, 2024 27.32 27.95 27.10 27.63 1,076,828 +0.26(+0.95%)
Mar 18, 2024 28.05 28.05 27.05 27.37 1,577,019 -0.93(-3.29%)
Mar 15, 2024 27.41 28.32 27.41 28.30 2,031,435 +0.78(+2.83%)
Mar 14, 2024 28.08 28.48 27.00 27.52 2,034,679 -1.15(-4.01%)
Mar 13, 2024 27.61 28.88 27.27 28.67 1,523,433 +0.89(+3.20%)
Mar 12, 2024 29.60 29.70 27.76 27.78 1,312,896 -1.76(-5.96%)
Mar 11, 2024 29.75 31.10 29.16 29.54 1,232,072 -0.43(-1.43%)
Mar 08, 2024 30.72 32.00 29.61 29.97 977,409 -0.05(-0.17%)
Mar 07, 2024 30.10 30.63 29.41 30.02 1,054,052 +0.07(+0.23%)
Mar 06, 2024 30.84 31.18 29.52 29.95 1,696,829 -0.30(-0.99%)
Mar 05, 2024 31.99 32.42 29.89 30.25 1,778,121 -2.14(-6.61%)
Mar 04, 2024 32.99 33.28 31.70 32.39 1,570,724 -0.27(-0.83%)
Mar 01, 2024 32.42 34.01 32.31 32.66 1,954,154 +0.54(+1.68%)
Feb 29, 2024 33.80 34.87 31.70 32.12 4,110,516 -0.68(-2.07%)
Feb 28, 2024 30.43 33.24 30.28 32.80 3,193,033 +1.78(+5.74%)
Feb 27, 2024 28.45 31.13 28.00 31.02 3,289,303 +3.36(+12.15%)
Feb 26, 2024 25.75 27.69 25.69 27.66 1,813,675 +1.56(+5.98%)
Feb 23, 2024 26.72 27.03 25.49 26.10 2,105,687 -1.08(-3.97%)
Feb 22, 2024 26.50 27.88 25.33 27.18 1,980,725 +0.30(+1.12%)
Feb 21, 2024 27.00 27.30 26.26 26.88 1,687,143 -0.27(-0.99%)
Feb 20, 2024 27.41 27.70 26.80 27.15 1,401,230 -0.59(-2.13%)
Feb 16, 2024 27.59 28.11 27.04 27.74 1,634,593 -0.73(-2.56%)
Feb 15, 2024 27.95 29.39 27.00 28.47 2,673,534 +0.19(+0.67%)
Feb 14, 2024 27.11 28.33 26.43 28.28 1,550,469 +1.83(+6.92%)
Feb 13, 2024 27.89 28.02 26.07 26.45 2,406,799 -3.16(-10.67%)
Feb 12, 2024 28.30 29.64 28.20 29.61 1,429,170 +1.38(+4.89%)
Feb 09, 2024 27.89 28.89 27.47 28.23 1,114,659 +0.76(+2.77%)
Feb 08, 2024 26.34 27.90 26.01 27.47 1,218,919 +1.40(+5.37%)
Feb 07, 2024 26.56 26.58 25.71 26.07 1,066,129 -0.50(-1.88%)
Feb 06, 2024 24.86 26.62 24.53 26.57 1,322,710 +1.73(+6.96%)
Feb 05, 2024 24.81 25.05 24.23 24.84 1,378,591 -0.45(-1.78%)
Feb 02, 2024 24.44 25.42 23.97 25.29 1,876,277 +0.03(+0.12%)
Feb 01, 2024 24.03 25.98 23.63 25.26 2,588,122 +1.44(+6.05%)
Jan 31, 2024 24.52 25.25 23.76 23.82 1,561,972 -0.77(-3.13%)
Jan 30, 2024 25.81 25.91 24.58 24.59 3,407,866 -1.59(-6.07%)
Jan 29, 2024 24.76 26.46 23.93 26.18 1,353,832 +1.50(+6.08%)
Jan 26, 2024 25.48 26.09 24.61 24.68 1,014,524 -0.41(-1.63%)
Jan 25, 2024 25.35 25.87 25.01 25.09 1,335,893 +0.03(+0.12%)
Jan 24, 2024 26.12 26.38 24.92 25.06 1,413,798 -0.73(-2.83%)
Jan 23, 2024 26.75 26.98 25.22 25.79 1,001,278 -0.34(-1.30%)
Jan 22, 2024 25.78 26.98 25.70 26.13 1,186,434 +0.58(+2.27%)
Jan 19, 2024 25.21 25.60 24.75 25.55 1,302,539 +0.31(+1.23%)
Jan 18, 2024 25.94 26.00 24.82 25.24 1,217,779 -0.50(-1.94%)
Jan 17, 2024 26.06 26.82 25.55 25.74 1,235,646 -1.02(-3.81%)
Jan 16, 2024 27.35 27.35 26.44 26.76 1,340,829 -0.91(-3.29%)
Jan 12, 2024 28.67 29.52 27.48 27.67 1,189,984 -0.48(-1.71%)
Jan 11, 2024 28.15 28.60 27.60 28.15 1,436,294 -0.73(-2.53%)
Jan 10, 2024 29.83 29.89 28.28 28.88 1,136,057 -0.41(-1.40%)
Jan 09, 2024 29.12 29.95 28.81 29.29 1,099,106 -0.78(-2.59%)
Jan 08, 2024 28.18 30.08 27.86 30.07 1,404,934 +1.44(+5.03%)
Jan 05, 2024 28.83 28.96 27.36 28.63 1,384,275 -0.89(-3.01%)
Jan 04, 2024 29.35 29.70 28.84 29.52 1,727,455 +0.03(+0.10%)
Jan 03, 2024 30.29 30.73 29.10 29.49 1,441,076 -1.33(-4.32%)
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.