NASDAQ:NTLA
Intellia Therapeutics Inc Stock Price (Quote)
$22.95
-0.140 (-0.606%)
At Close: Jun 06, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.31 | $27.17 | Thursday, 6th Jun 2024 NTLA stock ended at $22.95. This is 0.606% less than the trading day before Wednesday, 5th Jun 2024. During the day the stock fluctuated 3.04% from a day low at $22.55 to a day high of $23.24. |
90 days | $19.37 | $31.98 | |
52 weeks | $19.37 | $47.48 |
Historical Intellia Therapeutics Inc prices
Date | Open | High | Low | Close | Volume |
Mar 28, 2023 | $36.92 | $37.55 | $35.98 | $36.02 | 597 360 |
Mar 27, 2023 | $38.61 | $39.28 | $36.92 | $37.15 | 1 142 028 |
Mar 24, 2023 | $36.84 | $38.40 | $36.46 | $38.30 | 777 594 |
Mar 23, 2023 | $37.71 | $38.85 | $36.36 | $37.18 | 1 002 805 |
Mar 22, 2023 | $39.68 | $39.73 | $37.05 | $37.15 | 1 240 871 |
Mar 21, 2023 | $38.80 | $39.94 | $38.25 | $39.79 | 1 022 672 |
Mar 20, 2023 | $39.64 | $39.78 | $37.76 | $38.27 | 1 137 959 |
Mar 17, 2023 | $40.47 | $40.49 | $38.92 | $39.84 | 1 395 056 |
Mar 16, 2023 | $40.84 | $41.32 | $39.63 | $40.55 | 1 243 488 |
Mar 15, 2023 | $39.11 | $41.07 | $38.76 | $40.88 | 1 315 992 |
Mar 14, 2023 | $40.20 | $41.55 | $39.37 | $40.13 | 1 814 642 |
Mar 13, 2023 | $35.39 | $38.65 | $35.25 | $38.31 | 1 505 509 |
Mar 10, 2023 | $36.92 | $37.03 | $34.21 | $35.82 | 2 023 568 |
Mar 09, 2023 | $40.07 | $40.34 | $37.03 | $37.42 | 1 522 709 |
Mar 08, 2023 | $39.98 | $41.12 | $39.50 | $40.25 | 652 842 |
Mar 07, 2023 | $40.00 | $41.54 | $39.65 | $40.03 | 806 925 |
Mar 06, 2023 | $43.39 | $43.61 | $39.97 | $40.08 | 1 029 863 |
Mar 03, 2023 | $44.16 | $44.29 | $42.86 | $43.39 | 1 513 091 |
Mar 02, 2023 | $43.88 | $45.25 | $43.06 | $43.99 | 3 403 220 |
Mar 01, 2023 | $39.66 | $40.88 | $39.62 | $40.75 | 1 052 829 |
Feb 28, 2023 | $39.13 | $41.10 | $39.08 | $40.17 | 1 502 281 |
Feb 27, 2023 | $38.58 | $39.82 | $38.13 | $39.39 | 1 104 105 |
Feb 24, 2023 | $37.82 | $38.46 | $37.02 | $37.74 | 916 301 |
Feb 23, 2023 | $40.77 | $40.77 | $37.56 | $38.97 | 1 029 361 |
Feb 22, 2023 | $38.06 | $39.68 | $37.71 | $38.94 | 1 219 632 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NTLA stock historical prices to predict future price movements?
Trend Analysis: Examine the NTLA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NTLA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.