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 |
| Jul 07, 2016 | $19.03 | $19.59 | $18.65 | $19.01 | 222 200 |
| Jul 06, 2016 | $19.71 | $19.88 | $18.75 | $19.20 | 208 200 |
| Jul 05, 2016 | $20.68 | $21.03 | $19.52 | $19.86 | 171 300 |
| Jul 01, 2016 | $21.29 | $21.84 | $20.87 | $21.02 | 115 700 |
| Jun 30, 2016 | $22.70 | $22.90 | $20.70 | $21.35 | 297 000 |
| Jun 29, 2016 | $24.76 | $24.93 | $21.77 | $22.70 | 368 700 |
| Jun 28, 2016 | $25.70 | $26.97 | $24.37 | $24.59 | 148 000 |
| Jun 27, 2016 | $26.15 | $27.00 | $23.69 | $24.87 | 608 500 |
| Jun 24, 2016 | $26.54 | $27.00 | $25.58 | $26.17 | 984 200 |
| Jun 23, 2016 | $26.81 | $27.20 | $26.00 | $26.46 | 155 800 |
| Jun 22, 2016 | $26.75 | $27.12 | $25.90 | $26.54 | 226 800 |
| Jun 21, 2016 | $27.50 | $27.50 | $25.33 | $26.35 | 187 200 |
| Jun 20, 2016 | $27.55 | $27.77 | $27.22 | $27.61 | 175 600 |
| Jun 17, 2016 | $26.75 | $27.28 | $26.50 | $27.10 | 633 400 |
| Jun 16, 2016 | $26.62 | $26.99 | $26.00 | $26.56 | 142 000 |
| Jun 15, 2016 | $26.89 | $27.44 | $26.25 | $26.43 | 189 400 |
| Jun 14, 2016 | $26.19 | $27.03 | $25.00 | $26.75 | 399 700 |
| Jun 13, 2016 | $27.07 | $28.00 | $26.29 | $26.61 | 263 300 |
| Jun 10, 2016 | $26.66 | $27.60 | $26.25 | $27.04 | 221 300 |
| Jun 09, 2016 | $28.01 | $28.50 | $26.85 | $27.02 | 239 800 |
| Jun 08, 2016 | $28.85 | $29.00 | $28.04 | $28.35 | 151 100 |
| Jun 07, 2016 | $29.02 | $29.35 | $27.08 | $28.51 | 426 000 |
| Jun 06, 2016 | $29.68 | $29.74 | $29.02 | $29.28 | 142 100 |
| Jun 03, 2016 | $28.37 | $29.00 | $27.08 | $28.80 | 319 500 |
| Jun 02, 2016 | $28.79 | $29.18 | $27.01 | $28.39 | 540 200 |
