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 |
| Dec 15, 2023 | $32.19 | $32.66 | $30.20 | $30.78 | 3 066 302 |
| Dec 14, 2023 | $31.84 | $33.60 | $31.12 | $31.86 | 3 191 287 |
| Dec 13, 2023 | $27.91 | $30.45 | $26.96 | $30.39 | 1 947 018 |
| Dec 12, 2023 | $28.25 | $28.66 | $27.40 | $28.15 | 1 043 120 |
| Dec 11, 2023 | $28.81 | $28.85 | $27.11 | $28.35 | 1 503 453 |
| Dec 08, 2023 | $29.53 | $30.56 | $28.85 | $29.02 | 1 232 705 |
| Dec 07, 2023 | $29.74 | $29.99 | $29.05 | $29.78 | 1 183 167 |
| Dec 06, 2023 | $30.37 | $30.87 | $29.71 | $29.86 | 1 519 334 |
| Dec 05, 2023 | $30.45 | $30.45 | $29.20 | $29.90 | 1 090 188 |
| Dec 04, 2023 | $30.84 | $31.85 | $30.05 | $30.89 | 1 279 808 |
| Dec 01, 2023 | $29.57 | $30.85 | $28.46 | $30.84 | 1 538 281 |
| Nov 30, 2023 | $31.36 | $31.86 | $29.43 | $29.63 | 1 444 492 |
| Nov 29, 2023 | $31.32 | $32.39 | $30.66 | $30.93 | 1 236 422 |
| Nov 28, 2023 | $30.49 | $31.27 | $29.82 | $30.75 | 1 106 097 |
| Nov 27, 2023 | $30.88 | $31.15 | $29.57 | $30.65 | 1 107 557 |
| Nov 24, 2023 | $30.13 | $31.90 | $30.13 | $31.03 | 1 218 243 |
| Nov 22, 2023 | $29.01 | $30.42 | $28.94 | $30.26 | 1 418 605 |
| Nov 21, 2023 | $29.84 | $29.84 | $28.43 | $28.46 | 1 129 735 |
| Nov 20, 2023 | $28.57 | $31.59 | $28.32 | $30.28 | 2 818 572 |
| Nov 17, 2023 | $26.36 | $28.17 | $26.18 | $28.12 | 1 894 143 |
| Nov 16, 2023 | $26.60 | $27.08 | $25.20 | $26.02 | 1 135 576 |
| Nov 15, 2023 | $26.65 | $27.70 | $26.52 | $26.58 | 1 678 945 |
| Nov 14, 2023 | $25.35 | $26.68 | $25.29 | $26.45 | 2 285 507 |
| Nov 13, 2023 | $23.90 | $24.30 | $22.67 | $23.81 | 1 446 078 |
| Nov 10, 2023 | $25.06 | $25.14 | $22.76 | $24.13 | 2 298 796 |
