Indicators

Intellia Thera CS (NQ: NTLA )

25.97 +0.26 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.33	13.67	13.17	13.35	249,840	+0.00(+0.00%)
Sep 27, 2019	13.07	13.79	12.80	13.35	458,300	+0.28(+2.14%)
Sep 26, 2019	13.75	13.82	12.97	13.07	391,982	-0.69(-5.01%)
Sep 25, 2019	13.64	13.98	13.41	13.76	324,541	+0.07(+0.51%)
Sep 24, 2019	14.36	14.36	13.47	13.69	464,440	-0.67(-4.67%)
Sep 23, 2019	14.30	14.67	14.23	14.36	218,691	+0.01(+0.07%)
Sep 20, 2019	14.40	14.63	14.15	14.35	669,600	-0.06(-0.42%)
Sep 19, 2019	14.91	15.04	14.39	14.41	274,549	-0.46(-3.09%)
Sep 18, 2019	14.96	14.96	14.53	14.87	252,493	+0.04(+0.27%)
Sep 17, 2019	14.64	15.09	14.43	14.83	260,687	+0.19(+1.30%)
Sep 16, 2019	14.19	14.71	14.15	14.64	234,781	+0.39(+2.74%)
Sep 13, 2019	14.76	15.00	14.24	14.25	350,400	-0.50(-3.39%)
Sep 12, 2019	15.18	15.42	14.49	14.75	334,907	-0.46(-3.02%)
Sep 11, 2019	14.47	15.26	14.43	15.21	421,115	+0.83(+5.77%)
Sep 10, 2019	13.59	14.39	13.50	14.38	387,861	+0.70(+5.12%)
Sep 09, 2019	13.72	13.92	13.42	13.68	283,203	+0.05(+0.37%)
Sep 06, 2019	13.85	14.23	13.61	13.63	427,000	-0.21(-1.52%)
Sep 05, 2019	13.51	13.94	13.22	13.84	369,258	+0.62(+4.69%)
Sep 04, 2019	13.37	13.65	12.88	13.22	479,685	-0.02(-0.15%)

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.