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 |
| Jun 01, 2016 | $29.36 | $29.80 | $29.05 | $29.13 | 173 000 |
| May 31, 2016 | $29.98 | $30.40 | $29.12 | $29.57 | 396 100 |
| May 27, 2016 | $29.49 | $29.69 | $28.76 | $29.50 | 269 000 |
| May 26, 2016 | $29.46 | $29.63 | $28.23 | $29.00 | 263 900 |
| May 25, 2016 | $29.38 | $29.80 | $28.79 | $29.14 | 169 100 |
| May 24, 2016 | $28.40 | $29.09 | $27.50 | $28.82 | 454 200 |
| May 23, 2016 | $27.70 | $28.50 | $27.15 | $28.29 | 245 700 |
| May 20, 2016 | $26.75 | $27.55 | $26.75 | $27.14 | 145 200 |
| May 19, 2016 | $27.64 | $27.99 | $25.30 | $26.54 | 231 800 |
| May 18, 2016 | $26.07 | $28.07 | $26.07 | $27.69 | 335 700 |
| May 17, 2016 | $25.00 | $26.40 | $24.80 | $26.29 | 420 700 |
| May 16, 2016 | $23.55 | $25.13 | $23.55 | $24.98 | 281 300 |
| May 13, 2016 | $23.33 | $24.00 | $22.56 | $23.39 | 208 500 |
| May 12, 2016 | $25.29 | $26.00 | $23.54 | $23.54 | 588 400 |
| May 11, 2016 | $26.10 | $26.25 | $25.06 | $25.25 | 377 700 |
| May 10, 2016 | $24.58 | $26.00 | $24.50 | $25.75 | 658 400 |
| May 09, 2016 | $22.90 | $24.24 | $22.70 | $24.00 | 778 100 |
| May 06, 2016 | $22.00 | $24.00 | $21.00 | $22.10 | 5 025 200 |
