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 26, 2023 | $41.10 | $42.30 | $40.92 | $41.98 | 497 406 |
| Jul 25, 2023 | $42.03 | $42.77 | $41.31 | $41.37 | 451 857 |
| Jul 24, 2023 | $43.28 | $43.56 | $41.85 | $41.92 | 539 239 |
| Jul 21, 2023 | $43.88 | $44.08 | $42.51 | $43.37 | 784 200 |
| Jul 20, 2023 | $44.97 | $45.39 | $42.70 | $43.28 | 727 695 |
| Jul 19, 2023 | $44.85 | $46.00 | $44.60 | $45.62 | 882 180 |
| Jul 18, 2023 | $44.59 | $44.82 | $43.25 | $44.18 | 901 147 |
| Jul 17, 2023 | $44.00 | $45.67 | $43.63 | $44.13 | 688 232 |
| Jul 14, 2023 | $46.11 | $46.21 | $43.79 | $43.96 | 723 709 |
| Jul 13, 2023 | $46.10 | $46.50 | $45.23 | $45.78 | 821 955 |
| Jul 12, 2023 | $44.73 | $45.98 | $44.46 | $45.77 | 1 102 702 |
| Jul 11, 2023 | $42.93 | $43.98 | $42.46 | $43.49 | 737 574 |
| Jul 10, 2023 | $39.15 | $43.19 | $39.10 | $42.90 | 1 125 459 |
| Jul 07, 2023 | $39.31 | $40.02 | $38.95 | $39.35 | 682 369 |
| Jul 06, 2023 | $39.74 | $39.74 | $38.69 | $39.12 | 811 994 |
| Jul 05, 2023 | $40.50 | $40.71 | $39.76 | $40.45 | 679 264 |
| Jul 03, 2023 | $40.78 | $41.41 | $40.49 | $40.71 | 484 675 |
| Jun 30, 2023 | $41.58 | $41.90 | $40.65 | $40.78 | 792 010 |
| Jun 29, 2023 | $41.94 | $42.37 | $40.87 | $40.90 | 1 157 740 |
| Jun 28, 2023 | $40.81 | $42.15 | $40.16 | $42.15 | 789 692 |
| Jun 27, 2023 | $42.09 | $42.09 | $40.69 | $40.80 | 688 733 |
| Jun 26, 2023 | $40.98 | $42.24 | $40.21 | $41.88 | 745 025 |
| Jun 23, 2023 | $41.09 | $41.88 | $40.43 | $40.98 | 1 599 699 |
| Jun 22, 2023 | $41.63 | $42.41 | $41.00 | $41.98 | 771 404 |
| Jun 21, 2023 | $43.00 | $43.45 | $40.13 | $41.85 | 1 304 047 |
