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 |
| 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 |
| Mar 21, 2024 | $28.37 | $28.54 | $27.20 | $27.65 | 1 290 272 |
| Mar 20, 2024 | $27.60 | $28.41 | $27.18 | $27.78 | 911 080 |
| Mar 19, 2024 | $27.32 | $27.95 | $27.10 | $27.63 | 1 006 086 |
| Mar 18, 2024 | $28.05 | $28.05 | $27.08 | $27.37 | 1 465 114 |
| Mar 15, 2024 | $27.41 | $28.32 | $27.41 | $28.30 | 1 928 881 |
| Mar 14, 2024 | $28.08 | $28.47 | $27.00 | $27.52 | 2 007 998 |
| Mar 13, 2024 | $27.62 | $28.88 | $27.27 | $28.67 | 1 422 578 |
| Mar 12, 2024 | $29.60 | $29.70 | $27.76 | $27.78 | 1 309 064 |
| Mar 11, 2024 | $29.75 | $31.10 | $29.16 | $29.54 | 1 220 790 |
| Mar 08, 2024 | $30.72 | $31.98 | $29.61 | $29.97 | 951 928 |
| Mar 07, 2024 | $30.10 | $30.63 | $29.42 | $30.02 | 1 032 651 |
| Mar 06, 2024 | $30.84 | $31.18 | $29.52 | $29.95 | 1 555 668 |
| Mar 05, 2024 | $31.99 | $32.35 | $29.89 | $30.25 | 1 777 713 |
| Mar 04, 2024 | $32.99 | $33.28 | $31.70 | $32.39 | 1 547 384 |
| Mar 01, 2024 | $32.42 | $34.01 | $32.31 | $32.66 | 1 950 889 |
