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 |
| Feb 29, 2024 | $33.80 | $34.87 | $31.70 | $32.12 | 4 051 917 |
| Feb 28, 2024 | $30.43 | $33.25 | $30.28 | $32.80 | 3 118 668 |
| Feb 27, 2024 | $28.45 | $31.13 | $28.01 | $31.02 | 3 283 421 |
| Feb 26, 2024 | $25.75 | $27.69 | $25.69 | $27.66 | 1 778 145 |
| Feb 23, 2024 | $26.72 | $27.01 | $25.49 | $26.10 | 2 104 635 |
| Feb 22, 2024 | $26.50 | $27.88 | $25.33 | $27.18 | 1 944 077 |
| Feb 21, 2024 | $27.00 | $27.28 | $26.26 | $26.88 | 1 679 553 |
| Feb 20, 2024 | $27.41 | $27.70 | $26.80 | $27.15 | 1 315 497 |
| Feb 16, 2024 | $27.59 | $28.10 | $27.06 | $27.74 | 1 631 111 |
| Feb 15, 2024 | $27.95 | $29.39 | $27.01 | $28.47 | 2 659 442 |
| Feb 14, 2024 | $27.11 | $28.33 | $26.43 | $28.28 | 1 549 486 |
| Feb 13, 2024 | $27.89 | $28.02 | $26.07 | $26.45 | 2 406 041 |
| Feb 12, 2024 | $28.30 | $29.64 | $28.20 | $29.61 | 1 295 387 |
| Feb 09, 2024 | $27.89 | $28.89 | $27.47 | $28.23 | 1 076 985 |
| Feb 08, 2024 | $26.34 | $27.90 | $26.01 | $27.47 | 1 185 280 |
| Feb 07, 2024 | $26.56 | $26.58 | $25.71 | $26.07 | 971 247 |
| Feb 06, 2024 | $24.86 | $26.63 | $24.53 | $26.57 | 1 247 629 |
| Feb 05, 2024 | $24.81 | $25.06 | $24.23 | $24.84 | 1 356 027 |
| Feb 02, 2024 | $24.44 | $25.42 | $23.97 | $25.29 | 1 858 583 |
| Feb 01, 2024 | $24.03 | $25.98 | $23.63 | $25.26 | 2 488 184 |
| Jan 31, 2024 | $24.52 | $25.24 | $23.76 | $23.82 | 1 464 723 |
| Jan 30, 2024 | $25.81 | $25.91 | $24.58 | $24.59 | 3 320 801 |
| Jan 29, 2024 | $24.76 | $26.46 | $23.93 | $26.18 | 1 324 119 |
| Jan 26, 2024 | $25.48 | $26.08 | $24.62 | $24.68 | 968 999 |
| Jan 25, 2024 | $25.35 | $25.87 | $25.01 | $25.09 | 1 314 931 |
