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 |
| Aug 30, 2023 | $38.08 | $38.14 | $37.33 | $37.96 | 530 441 |
| Aug 29, 2023 | $38.00 | $38.72 | $37.52 | $38.19 | 847 418 |
| Aug 28, 2023 | $38.61 | $38.79 | $37.75 | $38.01 | 422 325 |
| Aug 25, 2023 | $37.72 | $38.70 | $37.35 | $38.25 | 586 644 |
| Aug 24, 2023 | $38.35 | $38.35 | $37.34 | $37.52 | 652 652 |
| Aug 23, 2023 | $38.47 | $39.01 | $38.11 | $38.35 | 563 156 |
| Aug 22, 2023 | $37.90 | $38.54 | $37.43 | $38.26 | 554 412 |
| Aug 21, 2023 | $37.61 | $38.27 | $37.07 | $37.82 | 633 345 |
| Aug 18, 2023 | $36.70 | $38.33 | $36.53 | $37.59 | 627 176 |
| Aug 17, 2023 | $37.78 | $37.78 | $36.96 | $37.23 | 582 398 |
| Aug 16, 2023 | $38.35 | $38.61 | $37.72 | $37.75 | 644 796 |
| Aug 15, 2023 | $38.68 | $39.07 | $38.02 | $38.81 | 673 486 |
| Aug 14, 2023 | $38.90 | $39.14 | $38.08 | $38.92 | 836 627 |
| Aug 11, 2023 | $39.01 | $39.93 | $38.95 | $39.51 | 477 749 |
| Aug 10, 2023 | $39.87 | $40.98 | $39.08 | $39.55 | 821 913 |
| Aug 09, 2023 | $40.15 | $40.57 | $39.55 | $40.02 | 786 403 |
| Aug 08, 2023 | $38.78 | $40.25 | $38.24 | $40.01 | 842 623 |
| Aug 07, 2023 | $39.60 | $39.91 | $38.73 | $39.02 | 845 191 |
| Aug 04, 2023 | $39.56 | $40.50 | $39.26 | $39.61 | 929 003 |
| Aug 03, 2023 | $38.33 | $39.38 | $38.05 | $39.09 | 1 278 361 |
| Aug 02, 2023 | $40.00 | $40.27 | $39.01 | $39.71 | 1 100 149 |
| Aug 01, 2023 | $41.49 | $41.55 | $40.36 | $40.96 | 715 188 |
| Jul 31, 2023 | $42.33 | $43.06 | $41.91 | $42.33 | 452 914 |
| Jul 28, 2023 | $41.61 | $42.83 | $41.59 | $42.36 | 587 884 |
| Jul 27, 2023 | $42.74 | $42.84 | $40.64 | $40.97 | 793 477 |
