NASDAQ:NTLA
Intellia Therapeutics Inc Stock Price (Quote)
$20.76
+0.740 (+3.70%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.37 | $28.23 | Friday, 26th Apr 2024 NTLA stock ended at $20.76. This is 3.70% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.34% from a day low at $19.37 to a day high of $20.99. |
| 90 days | $19.37 | $34.87 | |
| 52 weeks | $19.37 | $47.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $20.11 | $20.99 | $19.37 | $20.76 | 994 220 |
| Apr 25, 2024 | $20.53 | $20.66 | $19.64 | $20.02 | 1 411 532 |
| Apr 24, 2024 | $21.56 | $21.73 | $21.03 | $21.17 | 838 511 |
| Apr 23, 2024 | $21.78 | $22.85 | $21.52 | $21.53 | 848 177 |
| Apr 22, 2024 | $21.75 | $22.20 | $20.88 | $21.83 | 987 218 |
| Apr 19, 2024 | $21.22 | $21.63 | $20.78 | $21.57 | 1 280 443 |
| Apr 18, 2024 | $21.37 | $21.85 | $21.18 | $21.32 | 1 114 495 |
| Apr 17, 2024 | $21.94 | $22.13 | $21.45 | $21.50 | 1 027 959 |
| Apr 16, 2024 | $22.62 | $22.84 | $21.80 | $21.81 | 1 187 859 |
| Apr 15, 2024 | $24.13 | $24.15 | $22.51 | $22.92 | 1 522 322 |
| Apr 12, 2024 | $24.83 | $24.99 | $23.96 | $24.27 | 1 242 793 |
| Apr 11, 2024 | $25.29 | $25.53 | $24.42 | $25.01 | 1 347 477 |
| Apr 10, 2024 | $24.76 | $25.19 | $24.38 | $24.95 | 1 495 391 |
| Apr 09, 2024 | $25.46 | $26.23 | $25.33 | $26.08 | 878 718 |
| Apr 08, 2024 | $24.75 | $25.49 | $24.75 | $25.30 | 892 728 |
| Apr 05, 2024 | $24.54 | $25.26 | $24.34 | $24.78 | 850 233 |
| Apr 04, 2024 | $25.32 | $25.56 | $24.75 | $24.97 | 1 208 882 |
| Apr 03, 2024 | $25.00 | $25.54 | $24.34 | $24.98 | 1 163 252 |
| Apr 02, 2024 | $26.38 | $26.38 | $25.07 | $25.10 | 1 894 161 |
| Apr 01, 2024 | $27.43 | $27.46 | $26.60 | $27.22 | 825 016 |
| Mar 28, 2024 | $26.98 | $28.23 | $26.61 | $27.51 | 1 042 955 |
| Mar 27, 2024 | $26.50 | $27.46 | $26.08 | $27.02 | 1 137 446 |
| Mar 26, 2024 | $27.19 | $27.55 | $26.21 | $26.26 | 938 316 |
| Mar 25, 2024 | $26.95 | $27.29 | $26.74 | $26.83 | 700 561 |
| Mar 22, 2024 | $27.62 | $27.62 | $26.83 | $26.91 | 768 565 |
