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 |
| Oct 05, 2023 | $28.73 | $30.73 | $28.58 | $30.51 | 936 690 |
| Oct 04, 2023 | $29.81 | $29.85 | $28.29 | $28.94 | 998 338 |
| Oct 03, 2023 | $29.38 | $29.96 | $28.78 | $29.68 | 1 147 037 |
| Oct 02, 2023 | $31.50 | $31.56 | $29.24 | $29.41 | 1 182 346 |
| Sep 29, 2023 | $32.22 | $32.42 | $31.40 | $31.62 | 721 923 |
| Sep 28, 2023 | $32.00 | $32.34 | $31.13 | $31.76 | 740 021 |
| Sep 27, 2023 | $32.49 | $32.91 | $31.50 | $32.09 | 912 733 |
| Sep 26, 2023 | $32.19 | $33.35 | $32.17 | $32.35 | 700 191 |
| Sep 25, 2023 | $32.13 | $32.77 | $31.66 | $32.21 | 776 989 |
| Sep 22, 2023 | $33.80 | $34.00 | $32.37 | $32.39 | 802 895 |
| Sep 21, 2023 | $33.34 | $33.80 | $32.64 | $33.53 | 932 969 |
| Sep 20, 2023 | $34.68 | $34.94 | $33.88 | $33.99 | 800 575 |
| Sep 19, 2023 | $34.87 | $34.90 | $33.83 | $34.37 | 874 134 |
| Sep 18, 2023 | $35.65 | $35.88 | $34.96 | $35.02 | 717 642 |
| Sep 15, 2023 | $36.06 | $36.17 | $35.54 | $35.82 | 1 234 178 |
| Sep 14, 2023 | $35.80 | $36.23 | $35.58 | $36.01 | 744 837 |
| Sep 13, 2023 | $37.06 | $37.16 | $35.36 | $35.50 | 1 311 408 |
| Sep 12, 2023 | $38.25 | $38.68 | $37.11 | $37.15 | 681 345 |
| Sep 11, 2023 | $38.03 | $38.35 | $37.53 | $38.25 | 603 777 |
| Sep 08, 2023 | $37.87 | $37.98 | $37.02 | $37.87 | 400 413 |
| Sep 07, 2023 | $37.47 | $38.10 | $36.67 | $37.69 | 509 387 |
| Sep 06, 2023 | $37.99 | $38.67 | $37.65 | $38.19 | 456 054 |
| Sep 05, 2023 | $37.30 | $38.30 | $36.90 | $37.97 | 878 284 |
| Sep 01, 2023 | $37.99 | $38.49 | $37.56 | $37.69 | 602 143 |
| Aug 31, 2023 | $38.07 | $38.20 | $37.32 | $37.48 | 654 478 |
