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 |
| Jan 24, 2024 | $26.12 | $26.38 | $24.92 | $25.06 | 1 413 472 |
| Jan 23, 2024 | $26.75 | $26.98 | $25.22 | $25.79 | 981 196 |
| Jan 22, 2024 | $25.78 | $26.98 | $25.71 | $26.13 | 1 162 587 |
| Jan 19, 2024 | $25.21 | $25.60 | $24.76 | $25.55 | 1 240 710 |
| Jan 18, 2024 | $25.94 | $26.00 | $24.86 | $25.24 | 1 214 504 |
| Jan 17, 2024 | $26.06 | $26.82 | $25.55 | $25.74 | 1 217 176 |
| Jan 16, 2024 | $27.35 | $27.35 | $26.44 | $26.76 | 1 318 281 |
| Jan 12, 2024 | $28.67 | $29.52 | $27.49 | $27.67 | 1 175 232 |
| Jan 11, 2024 | $28.15 | $28.60 | $27.60 | $28.15 | 1 434 007 |
| Jan 10, 2024 | $29.83 | $29.83 | $28.28 | $28.88 | 1 122 771 |
| Jan 09, 2024 | $29.12 | $29.95 | $28.81 | $29.29 | 1 085 461 |
| Jan 08, 2024 | $28.18 | $30.08 | $27.86 | $30.07 | 1 347 055 |
| Jan 05, 2024 | $28.83 | $28.94 | $27.36 | $28.63 | 1 324 437 |
| Jan 04, 2024 | $29.35 | $29.70 | $28.84 | $29.52 | 1 558 366 |
| Jan 03, 2024 | $30.29 | $30.74 | $29.10 | $29.49 | 1 440 101 |
| Jan 02, 2024 | $30.05 | $32.34 | $29.33 | $30.82 | 1 482 824 |
| Dec 29, 2023 | $31.78 | $31.91 | $30.45 | $30.49 | 1 247 273 |
| Dec 28, 2023 | $31.80 | $32.35 | $31.29 | $31.77 | 1 256 862 |
| Dec 27, 2023 | $32.83 | $33.31 | $31.08 | $31.74 | 1 280 694 |
| Dec 26, 2023 | $31.67 | $32.64 | $31.64 | $32.34 | 1 132 810 |
| Dec 22, 2023 | $30.86 | $32.68 | $30.50 | $31.36 | 1 454 692 |
| Dec 21, 2023 | $30.49 | $31.12 | $29.72 | $30.20 | 1 117 701 |
| Dec 20, 2023 | $32.03 | $32.19 | $29.56 | $29.62 | 1 518 735 |
| Dec 19, 2023 | $30.69 | $32.42 | $30.69 | $32.02 | 1 887 369 |
| Dec 18, 2023 | $30.64 | $31.47 | $29.85 | $30.35 | 1 147 174 |
