Intellia Thera CS (NQ: NTLA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	14.66	15.30	14.61	15.14	2,035,950	+0.33(+2.23%)
Nov 01, 2024	14.21	14.85	14.01	14.81	1,800,843	+0.59(+4.15%)
Oct 31, 2024	14.25	14.52	13.95	14.22	2,598,581	-0.11(-0.77%)
Oct 30, 2024	14.80	14.90	14.28	14.33	3,509,079	-0.66(-4.40%)
Oct 29, 2024	16.26	16.26	14.70	14.99	4,549,715	-1.35(-8.26%)
Oct 28, 2024	16.04	16.98	15.94	16.34	3,310,428	+0.39(+2.45%)
Oct 25, 2024	16.10	16.69	15.55	15.95	3,768,084	+0.10(+0.63%)
Oct 24, 2024	17.63	17.74	15.35	15.85	11,371,222	-4.09(-20.51%)
Oct 23, 2024	21.00	21.17	19.50	19.94	1,912,339	-1.14(-5.41%)
Oct 22, 2024	20.67	21.12	20.22	21.08	1,543,760	+0.41(+1.98%)
Oct 21, 2024	21.07	21.09	20.40	20.67	2,372,270	-0.41(-1.94%)
Oct 18, 2024	21.14	21.47	20.98	21.08	1,266,665	+0.10(+0.48%)
Oct 17, 2024	20.68	21.31	20.43	20.98	2,266,258	+0.40(+1.94%)
Oct 16, 2024	19.80	20.85	19.71	20.58	1,897,901	+1.06(+5.43%)
Oct 15, 2024	19.57	19.92	19.30	19.52	1,807,128	+0.01(+0.05%)
Oct 14, 2024	18.50	19.62	18.23	19.51	2,390,589	+0.93(+5.01%)
Oct 11, 2024	17.57	18.60	17.34	18.58	1,485,691	+0.79(+4.44%)
Oct 10, 2024	17.42	17.84	17.09	17.79	1,836,885	+0.14(+0.79%)
Oct 09, 2024	17.99	18.18	17.45	17.65	1,512,169	-0.24(-1.34%)
Oct 08, 2024	17.75	18.00	17.46	17.89	2,093,316	+0.05(+0.28%)
Oct 07, 2024	17.96	18.22	17.70	17.84	1,602,323	-0.15(-0.83%)
Oct 04, 2024	17.94	18.15	17.43	17.99	1,854,037	+0.34(+1.93%)
Oct 03, 2024	18.33	18.37	17.48	17.65	2,009,196	-0.90(-4.85%)
Oct 02, 2024	19.01	19.11	18.53	18.55	1,833,515	-0.65(-3.39%)
Oct 01, 2024	20.56	20.84	18.96	19.20	2,291,398	-1.35(-6.57%)
Sep 30, 2024	20.95	21.39	20.37	20.55	1,105,534	-0.45(-2.14%)
Sep 27, 2024	21.01	21.42	20.67	21.00	1,116,742	+0.43(+2.09%)
Sep 26, 2024	21.10	21.21	20.23	20.57	1,771,707	-0.12(-0.60%)
Sep 25, 2024	21.87	21.87	20.66	20.70	1,269,096	-0.77(-3.61%)
Sep 24, 2024	21.46	21.86	21.16	21.47	1,048,397	+0.01(+0.05%)
Sep 23, 2024	21.92	21.94	21.44	21.46	1,204,593	-0.42(-1.92%)
Sep 20, 2024	22.70	22.70	21.86	21.88	3,145,118	-1.05(-4.58%)
Sep 19, 2024	23.29	23.68	22.86	22.93	1,608,537	+0.41(+1.82%)
Sep 18, 2024	23.00	23.76	22.26	22.52	1,722,310	-0.03(-0.13%)
Sep 17, 2024	21.81	23.15	21.77	22.55	1,466,334	+1.04(+4.83%)
Sep 16, 2024	22.11	22.22	21.21	21.51	1,518,762	-0.56(-2.54%)
Sep 13, 2024	21.14	22.22	21.00	22.07	2,388,517	+1.40(+6.77%)
Sep 12, 2024	20.20	20.68	19.61	20.67	1,517,382	+0.43(+2.12%)
Sep 11, 2024	19.79	20.29	19.21	20.24	1,300,328	+0.12(+0.60%)
Sep 10, 2024	19.86	20.38	19.31	20.12	1,161,934	+0.29(+1.46%)
Sep 09, 2024	19.85	20.14	19.52	19.83	1,251,260	+0.11(+0.56%)
Sep 06, 2024	21.00	21.33	19.51	19.72	1,418,935	-1.21(-5.78%)
Sep 05, 2024	21.24	21.56	20.72	20.93	992,929	-0.34(-1.60%)
Sep 04, 2024	21.72	22.15	21.07	21.27	872,633	-0.35(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.