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 |
| Nov 09, 2023 | $28.50 | $28.63 | $24.72 | $24.96 | 2 938 852 |
| Nov 08, 2023 | $29.49 | $29.66 | $28.12 | $28.45 | 1 296 533 |
| Nov 07, 2023 | $27.82 | $29.60 | $27.42 | $29.49 | 1 447 990 |
| Nov 06, 2023 | $28.60 | $28.71 | $27.08 | $27.66 | 1 457 767 |
| Nov 03, 2023 | $27.11 | $29.02 | $27.06 | $28.76 | 2 367 713 |
| Nov 02, 2023 | $26.10 | $26.53 | $25.57 | $26.48 | 1 585 206 |
| Nov 01, 2023 | $25.25 | $25.56 | $24.38 | $25.50 | 1 629 730 |
| Oct 31, 2023 | $23.90 | $25.16 | $23.67 | $25.05 | 1 134 610 |
| Oct 30, 2023 | $23.42 | $24.45 | $22.81 | $23.83 | 1 774 221 |
| Oct 27, 2023 | $25.45 | $25.45 | $23.01 | $23.16 | 1 867 637 |
| Oct 26, 2023 | $24.70 | $25.83 | $24.46 | $25.00 | 2 142 618 |
| Oct 25, 2023 | $26.12 | $26.27 | $24.24 | $24.38 | 1 489 685 |
| Oct 24, 2023 | $26.64 | $27.62 | $26.48 | $26.64 | 1 192 909 |
| Oct 23, 2023 | $26.32 | $26.93 | $25.84 | $26.32 | 1 071 994 |
| Oct 20, 2023 | $27.06 | $27.50 | $26.52 | $26.64 | 1 160 656 |
| Oct 19, 2023 | $28.00 | $28.15 | $26.65 | $27.10 | 1 730 149 |
| Oct 18, 2023 | $29.51 | $29.64 | $27.35 | $27.96 | 1 967 536 |
| Oct 17, 2023 | $29.33 | $29.84 | $28.99 | $29.05 | 913 024 |
| Oct 16, 2023 | $29.82 | $30.28 | $29.24 | $29.63 | 668 170 |
| Oct 13, 2023 | $29.01 | $30.00 | $28.81 | $29.83 | 623 982 |
| Oct 12, 2023 | $30.29 | $30.39 | $28.73 | $28.91 | 979 394 |
| Oct 11, 2023 | $30.14 | $30.74 | $29.78 | $30.25 | 702 677 |
| Oct 10, 2023 | $30.02 | $30.86 | $29.96 | $30.13 | 756 077 |
| Oct 09, 2023 | $29.46 | $30.14 | $28.95 | $30.03 | 793 859 |
| Oct 06, 2023 | $30.11 | $30.64 | $29.81 | $30.04 | 759 554 |
