NASDAQ:NTLA
Intellia Therapeutics Inc Stock Price (Quote)
$24.46
-0.400 (-1.61%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.37 | $25.53 | Friday, 10th May 2024 NTLA stock ended at $24.46. This is 1.61% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.85% from a day low at $24.25 to a day high of $25.42. |
| 90 days | $19.37 | $34.87 | |
| 52 weeks | $19.37 | $47.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $44.48 | $45.20 | $43.58 | $43.62 | 770 404 |
| Jun 16, 2023 | $46.41 | $46.90 | $44.83 | $44.91 | 1 608 050 |
| Jun 15, 2023 | $44.50 | $45.68 | $44.38 | $45.57 | 647 272 |
| Jun 14, 2023 | $46.72 | $47.48 | $43.71 | $45.20 | 1 319 441 |
| Jun 13, 2023 | $44.24 | $46.35 | $44.09 | $46.03 | 1 133 684 |
| Jun 12, 2023 | $44.20 | $46.14 | $43.11 | $43.61 | 1 728 465 |
| Jun 09, 2023 | $44.61 | $44.61 | $42.69 | $43.24 | 798 970 |
| Jun 08, 2023 | $43.40 | $44.00 | $42.60 | $43.36 | 638 504 |
| Jun 07, 2023 | $43.88 | $44.74 | $43.02 | $43.46 | 665 649 |
| Jun 06, 2023 | $41.26 | $43.76 | $41.14 | $43.62 | 990 069 |
| Jun 05, 2023 | $40.67 | $41.71 | $40.51 | $41.27 | 852 012 |
| Jun 02, 2023 | $38.88 | $41.05 | $38.56 | $40.96 | 985 264 |
| Jun 01, 2023 | $37.44 | $38.53 | $36.62 | $38.16 | 595 768 |
| May 31, 2023 | $37.27 | $38.65 | $36.59 | $37.26 | 1 150 462 |
| May 30, 2023 | $39.17 | $39.90 | $37.07 | $37.55 | 1 085 998 |
| May 26, 2023 | $38.74 | $39.42 | $38.01 | $38.98 | 751 581 |
| May 25, 2023 | $41.65 | $41.65 | $38.90 | $39.22 | 1 165 837 |
| May 24, 2023 | $42.79 | $43.29 | $41.27 | $41.76 | 911 273 |
| May 23, 2023 | $44.42 | $45.64 | $43.29 | $43.45 | 894 703 |
| May 22, 2023 | $42.01 | $44.48 | $41.95 | $44.39 | 1 186 621 |
| May 19, 2023 | $43.43 | $43.62 | $41.68 | $42.02 | 1 030 191 |
| May 18, 2023 | $43.59 | $43.59 | $41.68 | $42.96 | 991 180 |
| May 17, 2023 | $43.74 | $44.17 | $42.72 | $43.80 | 873 734 |
| May 16, 2023 | $45.00 | $45.06 | $43.00 | $43.70 | 1 089 030 |
| May 15, 2023 | $43.56 | $46.98 | $43.16 | $45.76 | 1 295 208 |
